Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 4.510 | 4.760 | 4.510 | 4.570 | 2,083,529 | +0.08(+1.78%) |
Oct 03, 2024 | 4.550 | 4.570 | 4.410 | 4.490 | 1,134,190 | -0.11(-2.39%) |
Oct 02, 2024 | 5.030 | 5.120 | 4.600 | 4.600 | 3,433,085 | -0.36(-7.26%) |
Oct 01, 2024 | 4.640 | 4.970 | 4.610 | 4.960 | 3,777,556 | +0.32(+6.90%) |
Sep 30, 2024 | 4.660 | 4.710 | 4.535 | 4.640 | 1,423,572 | +0.06(+1.31%) |
Sep 27, 2024 | 4.410 | 4.640 | 4.400 | 4.580 | 1,136,469 | +0.19(+4.33%) |
Sep 26, 2024 | 4.410 | 4.565 | 4.380 | 4.390 | 1,537,830 | +0.08(+1.86%) |
Sep 25, 2024 | 4.360 | 4.400 | 4.290 | 4.310 | 801,597 | -0.04(-0.92%) |
Sep 24, 2024 | 4.310 | 4.450 | 4.310 | 4.350 | 1,239,480 | +0.11(+2.59%) |
Sep 23, 2024 | 4.190 | 4.270 | 4.190 | 4.240 | 887,027 | +0.04(+0.95%) |
Sep 20, 2024 | 4.290 | 4.310 | 4.150 | 4.200 | 1,045,462 | -0.10(-2.26%) |
Sep 19, 2024 | 4.287 | 4.327 | 4.227 | 4.297 | 437,637 | +0.11(+2.62%) |
Sep 18, 2024 | 4.187 | 4.337 | 4.109 | 4.187 | 1,355,243 | +0.02(+0.48%) |
Sep 17, 2024 | 4.157 | 4.223 | 4.142 | 4.167 | 1,197,104 | +0.03(+0.72%) |
Sep 16, 2024 | 4.197 | 4.212 | 4.098 | 4.137 | 870,770 | -0.03(-0.72%) |
Sep 13, 2024 | 4.147 | 4.252 | 4.147 | 4.167 | 996,413 | +0.04(+0.97%) |
Sep 12, 2024 | 4.257 | 4.297 | 4.128 | 4.128 | 805,932 | -0.11(-2.59%) |
Sep 11, 2024 | 4.118 | 4.267 | 4.053 | 4.237 | 1,357,840 | +0.12(+2.91%) |
Sep 10, 2024 | 4.177 | 4.177 | 4.083 | 4.118 | 1,382,305 | -0.06(-1.43%) |
Sep 09, 2024 | 4.227 | 4.237 | 4.147 | 4.177 | 1,357,153 | -0.02(-0.48%) |
Sep 06, 2024 | 4.197 | 4.247 | 4.098 | 4.197 | 1,608,582 | +0.00(+0.00%) |
Sep 05, 2024 | 4.307 | 4.362 | 4.197 | 4.197 | 989,851 | -0.08(-1.86%) |
Sep 04, 2024 | 4.227 | 4.292 | 4.217 | 4.277 | 897,034 | +0.01(+0.23%) |
Sep 03, 2024 | 4.327 | 4.347 | 4.190 | 4.267 | 2,693,689 | -0.14(-3.17%) |
Aug 30, 2024 | 4.397 | 4.476 | 4.287 | 4.407 | 777,090 | +0.01(+0.23%) |
Aug 29, 2024 | 4.417 | 4.476 | 4.383 | 4.397 | 553,999 | +0.00(+0.00%) |
Aug 28, 2024 | 4.327 | 4.427 | 4.317 | 4.397 | 1,130,774 | +0.03(+0.68%) |
Aug 27, 2024 | 4.397 | 4.417 | 4.342 | 4.367 | 482,885 | -0.02(-0.45%) |
Aug 26, 2024 | 4.576 | 4.611 | 4.377 | 4.387 | 1,113,913 | -0.13(-2.98%) |
Aug 23, 2024 | 4.337 | 4.586 | 4.337 | 4.521 | 2,174,786 | +0.20(+4.73%) |
Aug 22, 2024 | 4.377 | 4.397 | 4.317 | 4.317 | 632,176 | -0.07(-1.59%) |
Aug 21, 2024 | 4.437 | 4.466 | 4.372 | 4.387 | 983,061 | -0.04(-0.90%) |
Aug 20, 2024 | 4.566 | 4.566 | 4.407 | 4.427 | 695,380 | -0.12(-2.63%) |
Aug 19, 2024 | 4.546 | 4.601 | 4.526 | 4.546 | 599,592 | +0.02(+0.44%) |
Aug 16, 2024 | 4.486 | 4.546 | 4.407 | 4.526 | 1,311,122 | -0.03(-0.66%) |
Aug 15, 2024 | 4.536 | 4.606 | 4.491 | 4.556 | 1,400,718 | +0.10(+2.24%) |
Aug 14, 2024 | 4.536 | 4.616 | 4.457 | 4.457 | 857,858 | -0.09(-1.97%) |
Aug 13, 2024 | 4.496 | 4.611 | 4.496 | 4.546 | 928,257 | +0.03(+0.66%) |
Aug 12, 2024 | 4.666 | 4.726 | 4.466 | 4.516 | 1,244,897 | -0.08(-1.74%) |
Aug 09, 2024 | 4.407 | 4.696 | 4.387 | 4.596 | 1,558,376 | +0.19(+4.30%) |
Aug 08, 2024 | 4.636 | 4.654 | 4.367 | 4.407 | 3,706,113 | -0.18(-3.91%) |
Aug 07, 2024 | 4.795 | 4.811 | 4.506 | 4.586 | 1,591,329 | -0.20(-4.17%) |
Aug 06, 2024 | 5.035 | 5.194 | 4.751 | 4.786 | 2,101,066 | +0.11(+2.35%) |
Aug 05, 2024 | 4.596 | 4.716 | 4.496 | 4.676 | 2,553,050 | -0.16(-3.30%) |
Aug 02, 2024 | 4.995 | 5.035 | 4.795 | 4.835 | 2,727,208 | -0.31(-6.01%) |