Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.755 | 4.800 | 4.610 | 4.630 | 1,077,776 | -0.17(-3.54%) |
Oct 17, 2024 | 4.657 | 4.800 | 4.650 | 4.800 | 397,868 | +0.12(+2.45%) |
Oct 16, 2024 | 4.680 | 4.740 | 4.645 | 4.685 | 198,172 | -0.03(-0.53%) |
Oct 15, 2024 | 4.700 | 4.710 | 4.630 | 4.710 | 72,695 | -0.02(-0.42%) |
Oct 14, 2024 | 4.713 | 4.750 | 4.680 | 4.730 | 126,518 | +0.06(+1.28%) |
Oct 11, 2024 | 4.660 | 4.690 | 4.630 | 4.670 | 244,447 | -0.11(-2.30%) |
Oct 10, 2024 | 4.750 | 4.780 | 4.670 | 4.780 | 58,501 | +0.07(+1.49%) |
Oct 09, 2024 | 4.780 | 4.780 | 4.700 | 4.710 | 166,504 | -0.12(-2.48%) |
Oct 08, 2024 | 4.830 | 4.850 | 4.808 | 4.830 | 197,458 | -0.05(-1.04%) |
Oct 07, 2024 | 4.910 | 4.920 | 4.840 | 4.881 | 405,555 | -0.01(-0.18%) |
Oct 04, 2024 | 4.930 | 4.930 | 4.840 | 4.890 | 317,610 | -0.01(-0.20%) |
Oct 03, 2024 | 4.910 | 4.915 | 4.860 | 4.900 | 166,733 | -0.07(-1.41%) |
Oct 02, 2024 | 5.020 | 5.022 | 4.970 | 4.970 | 95,795 | +0.02(+0.51%) |
Oct 01, 2024 | 4.955 | 4.980 | 4.905 | 4.945 | 93,106 | -0.05(-1.10%) |
Sep 30, 2024 | 4.970 | 5.010 | 4.920 | 5.000 | 280,991 | +0.03(+0.60%) |
Sep 27, 2024 | 5.020 | 5.020 | 4.950 | 4.970 | 2,243,324 | -0.08(-1.58%) |
Sep 26, 2024 | 5.010 | 5.050 | 4.970 | 5.050 | 141,553 | +0.12(+2.43%) |
Sep 25, 2024 | 4.990 | 5.010 | 4.920 | 4.930 | 81,465 | -0.05(-1.00%) |
Sep 24, 2024 | 5.060 | 5.065 | 4.960 | 4.980 | 108,780 | +0.06(+1.22%) |
Sep 23, 2024 | 4.910 | 4.940 | 4.890 | 4.920 | 82,107 | +0.01(+0.20%) |
Sep 20, 2024 | 5.050 | 5.050 | 4.900 | 4.910 | 140,657 | -0.26(-5.03%) |
Sep 19, 2024 | 5.205 | 5.220 | 5.100 | 5.170 | 305,084 | -0.01(-0.20%) |
Sep 18, 2024 | 5.175 | 5.260 | 5.150 | 5.181 | 68,761 | -0.04(-0.76%) |
Sep 17, 2024 | 5.105 | 5.220 | 5.100 | 5.220 | 348,072 | -0.07(-1.32%) |
Sep 16, 2024 | 5.230 | 5.290 | 5.200 | 5.290 | 83,813 | +0.07(+1.34%) |
Sep 13, 2024 | 5.090 | 5.220 | 5.050 | 5.220 | 261,681 | +0.07(+1.36%) |
Sep 12, 2024 | 5.040 | 5.150 | 4.960 | 5.150 | 272,094 | +0.11(+2.18%) |
Sep 11, 2024 | 5.090 | 5.140 | 5.010 | 5.040 | 502,760 | -0.04(-0.79%) |
Sep 10, 2024 | 5.450 | 5.450 | 5.020 | 5.080 | 265,572 | -0.08(-1.55%) |
Sep 09, 2024 | 5.126 | 5.200 | 5.120 | 5.160 | 92,055 | +0.01(+0.19%) |
Sep 06, 2024 | 5.220 | 5.235 | 5.120 | 5.150 | 65,038 | -0.04(-0.77%) |
Sep 05, 2024 | 5.180 | 5.200 | 5.117 | 5.190 | 151,453 | +0.12(+2.37%) |
Sep 04, 2024 | 5.140 | 5.180 | 5.070 | 5.070 | 212,575 | +0.01(+0.18%) |
Sep 03, 2024 | 5.120 | 5.180 | 5.060 | 5.061 | 197,691 | +0.03(+0.62%) |
Aug 30, 2024 | 5.000 | 5.050 | 4.990 | 5.030 | 226,140 | -0.04(-0.79%) |
Aug 29, 2024 | 5.030 | 5.100 | 5.000 | 5.070 | 194,486 | -0.07(-1.36%) |
Aug 28, 2024 | 5.120 | 5.140 | 5.070 | 5.140 | 368,596 | -0.01(-0.19%) |
Aug 27, 2024 | 5.190 | 5.190 | 5.120 | 5.150 | 246,181 | -0.02(-0.45%) |
Aug 26, 2024 | 5.160 | 5.210 | 5.160 | 5.173 | 148,972 | +0.02(+0.46%) |
Aug 23, 2024 | 5.150 | 5.210 | 5.120 | 5.150 | 188,272 | -0.08(-1.53%) |
Aug 22, 2024 | 5.269 | 5.269 | 5.110 | 5.230 | 166,706 | +0.01(+0.19%) |
Aug 21, 2024 | 5.180 | 5.340 | 5.180 | 5.220 | 609,437 | -0.13(-2.43%) |
Aug 20, 2024 | 5.400 | 5.410 | 5.290 | 5.350 | 270,563 | -0.11(-2.01%) |
Aug 19, 2024 | 5.210 | 5.460 | 5.210 | 5.460 | 183,950 | +0.29(+5.71%) |
Aug 16, 2024 | 5.180 | 5.200 | 5.160 | 5.165 | 98,871 | +0.05(+1.07%) |
Aug 15, 2024 | 5.090 | 5.180 | 5.070 | 5.110 | 236,841 | +0.03(+0.59%) |
Aug 14, 2024 | 5.060 | 5.100 | 5.050 | 5.080 | 219,139 | +0.01(+0.30%) |
Aug 13, 2024 | 4.960 | 5.080 | 4.940 | 5.065 | 215,593 | +0.14(+2.74%) |
Aug 12, 2024 | 4.890 | 4.940 | 4.870 | 4.930 | 102,595 | +0.10(+2.07%) |
Aug 09, 2024 | 4.840 | 4.883 | 4.820 | 4.830 | 116,332 | +0.07(+1.36%) |
Aug 08, 2024 | 4.640 | 4.810 | 4.620 | 4.765 | 211,918 | +0.00(+0.11%) |
Aug 07, 2024 | 4.757 | 4.770 | 4.650 | 4.760 | 300,458 | +0.03(+0.63%) |
Aug 06, 2024 | 4.630 | 4.730 | 4.600 | 4.730 | 358,484 | +0.19(+4.07%) |
Aug 05, 2024 | 4.510 | 4.580 | 4.450 | 4.545 | 254,648 | -0.11(-2.26%) |
Aug 02, 2024 | 4.600 | 4.650 | 4.560 | 4.650 | 312,850 | +0.07(+1.53%) |