Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 4.650 | 4.650 | 4.430 | 4.470 | 225,280 | +0.03(+0.68%) |
Oct 29, 2024 | 4.475 | 4.480 | 4.430 | 4.440 | 418,756 | -0.07(-1.55%) |
Oct 28, 2024 | 4.460 | 4.520 | 4.460 | 4.510 | 244,195 | -0.05(-1.10%) |
Oct 25, 2024 | 4.560 | 4.600 | 4.530 | 4.560 | 252,652 | +0.01(+0.22%) |
Oct 24, 2024 | 4.590 | 4.590 | 4.530 | 4.550 | 261,814 | +0.03(+0.66%) |
Oct 23, 2024 | 4.610 | 4.610 | 4.510 | 4.520 | 214,688 | -0.09(-1.95%) |
Oct 22, 2024 | 4.610 | 4.640 | 4.600 | 4.610 | 151,187 | -0.04(-0.86%) |
Oct 21, 2024 | 4.660 | 4.680 | 4.580 | 4.650 | 275,178 | +0.09(+1.97%) |
Oct 18, 2024 | 4.460 | 4.610 | 4.460 | 4.560 | 148,288 | -0.06(-1.30%) |
Oct 17, 2024 | 4.630 | 4.650 | 4.600 | 4.620 | 528,072 | +0.02(+0.43%) |
Oct 16, 2024 | 4.620 | 4.640 | 4.600 | 4.600 | 182,340 | -0.08(-1.72%) |
Oct 15, 2024 | 4.718 | 4.740 | 4.660 | 4.681 | 117,433 | -0.13(-2.69%) |
Oct 14, 2024 | 4.794 | 4.820 | 4.780 | 4.810 | 103,384 | -0.05(-1.03%) |
Oct 11, 2024 | 4.848 | 4.869 | 4.835 | 4.860 | 123,692 | +0.02(+0.41%) |
Oct 10, 2024 | 4.650 | 4.840 | 4.650 | 4.840 | 140,085 | +0.12(+2.54%) |
Oct 09, 2024 | 4.800 | 4.800 | 4.720 | 4.720 | 78,925 | -0.10(-2.07%) |
Oct 08, 2024 | 4.850 | 4.860 | 4.810 | 4.820 | 159,183 | -0.09(-1.83%) |
Oct 07, 2024 | 4.925 | 4.960 | 4.910 | 4.910 | 95,416 | -0.03(-0.61%) |
Oct 04, 2024 | 4.947 | 4.960 | 4.920 | 4.940 | 83,575 | +0.07(+1.44%) |
Oct 03, 2024 | 4.870 | 4.890 | 4.850 | 4.870 | 87,441 | -0.02(-0.33%) |
Oct 02, 2024 | 4.930 | 4.930 | 4.860 | 4.886 | 98,596 | +0.13(+2.65%) |
Oct 01, 2024 | 5.020 | 5.020 | 4.730 | 4.760 | 144,363 | +0.00(+0.00%) |
Sep 30, 2024 | 4.750 | 4.803 | 4.740 | 4.760 | 532,734 | +0.08(+1.72%) |
Sep 27, 2024 | 4.710 | 4.780 | 4.630 | 4.679 | 136,542 | -0.03(-0.65%) |
Sep 26, 2024 | 4.800 | 4.850 | 4.700 | 4.710 | 250,687 | -0.05(-1.05%) |
Sep 25, 2024 | 4.750 | 4.840 | 4.750 | 4.760 | 109,958 | -0.06(-1.24%) |
Sep 24, 2024 | 4.880 | 4.890 | 4.810 | 4.820 | 162,007 | +0.02(+0.42%) |
Sep 23, 2024 | 4.810 | 4.810 | 4.770 | 4.800 | 195,660 | +0.04(+0.80%) |
Sep 20, 2024 | 4.840 | 4.840 | 4.680 | 4.762 | 188,593 | -0.02(-0.38%) |
Sep 19, 2024 | 4.660 | 4.810 | 4.660 | 4.780 | 207,222 | +0.09(+1.92%) |
Sep 18, 2024 | 4.720 | 4.760 | 4.680 | 4.690 | 103,546 | +0.02(+0.43%) |
Sep 17, 2024 | 4.650 | 4.795 | 4.650 | 4.670 | 235,210 | +0.00(+0.00%) |
Sep 16, 2024 | 4.540 | 4.680 | 4.540 | 4.670 | 625,943 | +0.08(+1.74%) |
Sep 13, 2024 | 4.675 | 4.676 | 4.560 | 4.590 | 374,720 | -0.02(-0.43%) |
Sep 12, 2024 | 4.450 | 4.780 | 4.450 | 4.610 | 1,210,565 | +0.12(+2.67%) |
Sep 11, 2024 | 4.498 | 4.550 | 4.400 | 4.490 | 676,534 | -0.01(-0.22%) |
Sep 10, 2024 | 4.450 | 4.750 | 4.450 | 4.500 | 786,727 | -0.09(-1.96%) |
Sep 09, 2024 | 4.610 | 4.650 | 4.560 | 4.590 | 764,712 | +0.00(+0.11%) |
Sep 06, 2024 | 4.720 | 4.731 | 4.540 | 4.585 | 213,522 | -0.22(-4.68%) |
Sep 05, 2024 | 4.860 | 4.860 | 4.750 | 4.810 | 228,668 | +0.00(+0.00%) |
Sep 04, 2024 | 4.810 | 4.860 | 4.700 | 4.810 | 171,650 | -0.04(-0.82%) |
Sep 03, 2024 | 4.890 | 5.100 | 4.850 | 4.850 | 92,449 | -0.39(-7.44%) |
Aug 30, 2024 | 5.250 | 5.260 | 5.100 | 5.240 | 58,588 | +0.06(+1.16%) |
Aug 29, 2024 | 5.130 | 5.450 | 5.130 | 5.180 | 46,685 | -0.27(-4.95%) |
Aug 28, 2024 | 5.330 | 5.480 | 5.330 | 5.450 | 68,360 | +0.07(+1.30%) |
Aug 27, 2024 | 5.200 | 5.590 | 5.200 | 5.380 | 47,544 | -0.01(-0.19%) |
Aug 26, 2024 | 5.285 | 5.450 | 5.160 | 5.390 | 56,159 | +0.01(+0.19%) |
Aug 23, 2024 | 5.085 | 5.390 | 5.040 | 5.380 | 71,122 | +0.35(+6.96%) |
Aug 22, 2024 | 5.130 | 5.170 | 5.030 | 5.030 | 84,942 | -0.11(-2.14%) |
Aug 21, 2024 | 4.930 | 5.224 | 4.930 | 5.140 | 57,498 | -0.25(-4.64%) |
Aug 20, 2024 | 5.260 | 5.400 | 5.150 | 5.390 | 161,611 | +0.04(+0.75%) |
Aug 19, 2024 | 5.190 | 5.350 | 5.020 | 5.350 | 92,412 | +0.09(+1.71%) |
Aug 16, 2024 | 5.230 | 5.350 | 5.150 | 5.260 | 53,548 | +0.09(+1.74%) |
Aug 15, 2024 | 5.145 | 5.170 | 5.120 | 5.170 | 103,961 | +0.06(+1.17%) |
Aug 14, 2024 | 5.170 | 5.170 | 5.110 | 5.110 | 86,267 | -0.06(-1.16%) |
Aug 13, 2024 | 5.300 | 5.300 | 5.000 | 5.170 | 177,801 | +0.10(+1.97%) |
Aug 12, 2024 | 5.025 | 5.220 | 4.830 | 5.070 | 135,542 | -0.07(-1.36%) |
Aug 09, 2024 | 5.110 | 5.140 | 5.020 | 5.140 | 290,582 | -0.04(-0.77%) |
Aug 08, 2024 | 4.810 | 5.180 | 4.810 | 5.180 | 230,988 | +0.05(+0.97%) |
Aug 07, 2024 | 4.870 | 5.130 | 4.870 | 5.130 | 302,081 | +0.09(+1.85%) |
Aug 06, 2024 | 4.960 | 5.050 | 4.730 | 5.037 | 625,853 | +0.15(+3.11%) |
Aug 05, 2024 | 5.010 | 5.010 | 4.860 | 4.885 | 110,667 | -0.15(-2.88%) |
Aug 02, 2024 | 5.140 | 5.200 | 5.030 | 5.030 | 70,324 | -0.12(-2.33%) |