Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.430 | 4.450 | 4.368 | 4.420 | 2,055 | -0.02(-0.45%) |
Oct 17, 2024 | 4.530 | 4.576 | 4.418 | 4.440 | 4,224 | -0.12(-2.63%) |
Oct 16, 2024 | 4.350 | 4.740 | 4.300 | 4.560 | 44,063 | +0.02(+0.44%) |
Oct 15, 2024 | 4.370 | 4.570 | 4.300 | 4.540 | 8,872 | +0.17(+3.89%) |
Oct 14, 2024 | 4.540 | 4.630 | 4.360 | 4.370 | 7,861 | -0.17(-3.74%) |
Oct 11, 2024 | 4.650 | 4.800 | 4.540 | 4.540 | 4,184 | -0.15(-3.20%) |
Oct 10, 2024 | 4.680 | 4.800 | 4.500 | 4.690 | 7,757 | +0.03(+0.64%) |
Oct 09, 2024 | 4.670 | 4.790 | 4.520 | 4.660 | 8,957 | +0.07(+1.53%) |
Oct 08, 2024 | 4.790 | 4.790 | 4.585 | 4.590 | 3,471 | -0.08(-1.71%) |
Oct 07, 2024 | 4.700 | 4.840 | 4.660 | 4.670 | 5,653 | -0.12(-2.51%) |
Oct 04, 2024 | 4.500 | 4.790 | 4.500 | 4.790 | 3,256 | +0.25(+5.51%) |
Oct 03, 2024 | 4.520 | 4.778 | 4.510 | 4.540 | 16,385 | +0.03(+0.67%) |
Oct 02, 2024 | 4.580 | 4.890 | 4.510 | 4.510 | 10,627 | -0.13(-2.80%) |
Oct 01, 2024 | 4.790 | 4.790 | 4.530 | 4.640 | 5,132 | -0.23(-4.72%) |
Sep 30, 2024 | 4.780 | 4.910 | 4.480 | 4.870 | 19,950 | +0.15(+3.18%) |
Sep 27, 2024 | 4.890 | 5.099 | 4.692 | 4.720 | 41,607 | -0.09(-1.87%) |
Sep 26, 2024 | 4.860 | 5.040 | 4.750 | 4.810 | 53,815 | -0.04(-0.82%) |
Sep 25, 2024 | 4.700 | 4.860 | 4.650 | 4.850 | 13,257 | +0.14(+2.97%) |
Sep 24, 2024 | 4.510 | 4.760 | 4.425 | 4.710 | 17,012 | +0.13(+2.84%) |
Sep 23, 2024 | 4.770 | 4.770 | 4.280 | 4.580 | 29,061 | -0.19(-3.98%) |
Sep 20, 2024 | 4.810 | 4.970 | 4.710 | 4.770 | 33,091 | -0.12(-2.45%) |
Sep 19, 2024 | 4.410 | 4.890 | 4.410 | 4.890 | 76,253 | +0.61(+14.25%) |
Sep 18, 2024 | 4.640 | 4.800 | 4.280 | 4.280 | 40,236 | -0.32(-6.96%) |
Sep 17, 2024 | 5.060 | 5.115 | 4.600 | 4.600 | 61,345 | -0.40(-8.00%) |
Sep 16, 2024 | 5.130 | 5.450 | 5.000 | 5.000 | 116,307 | -0.05(-0.99%) |
Sep 13, 2024 | 4.710 | 5.110 | 4.400 | 5.050 | 194,701 | +0.59(+13.23%) |
Sep 12, 2024 | 4.700 | 5.230 | 4.110 | 4.460 | 2,118,844 | +0.39(+9.58%) |
Sep 11, 2024 | 3.990 | 4.700 | 3.904 | 4.070 | 165,770 | +0.12(+3.04%) |
Sep 10, 2024 | 4.180 | 4.445 | 3.600 | 3.950 | 26,361 | -0.28(-6.62%) |
Sep 09, 2024 | 4.050 | 4.230 | 4.050 | 4.230 | 10,469 | -0.02(-0.47%) |
Sep 05, 2024 | 4.250 | 192 | +0.07(+1.58%) | |||
Sep 04, 2024 | 4.184 | 4.184 | 4.184 | 4.184 | 709 | +0.03(+0.70%) |
Sep 03, 2024 | 4.205 | 4.205 | 4.130 | 4.155 | 5,363 | -0.06(-1.54%) |
Aug 30, 2024 | 4.170 | 4.250 | 4.060 | 4.220 | 14,825 | +0.04(+1.05%) |
Aug 29, 2024 | 4.408 | 4.408 | 4.120 | 4.176 | 10,766 | -0.32(-7.20%) |
Aug 28, 2024 | 4.600 | 4.600 | 4.500 | 4.500 | 979 | -0.24(-5.06%) |
Aug 27, 2024 | 4.740 | 4.740 | 4.740 | 4.740 | 771 | +0.22(+4.87%) |
Aug 26, 2024 | 4.970 | 4.970 | 4.520 | 4.520 | 3,388 | -0.12(-2.48%) |
Aug 23, 2024 | 4.550 | 4.900 | 4.430 | 4.635 | 4,328 | +0.23(+5.13%) |
Aug 22, 2024 | 4.320 | 4.409 | 4.320 | 4.409 | 624 | -0.02(-0.48%) |
Aug 21, 2024 | 4.410 | 4.440 | 3.970 | 4.430 | 4,587 | -0.08(-1.77%) |
Aug 20, 2024 | 4.790 | 4.790 | 4.360 | 4.510 | 885 | -0.06(-1.32%) |
Aug 19, 2024 | 4.450 | 4.570 | 4.280 | 4.570 | 7,934 | +0.08(+1.79%) |
Aug 16, 2024 | 4.420 | 4.490 | 4.420 | 4.490 | 4,066 | -0.02(-0.44%) |
Aug 14, 2024 | 4.510 | 395 | +0.08(+1.81%) | |||
Aug 12, 2024 | 4.430 | 184 | -0.03(-0.67%) | |||
Aug 09, 2024 | 4.460 | 4.460 | 4.460 | 4.460 | 315 | -0.17(-3.64%) |
Aug 08, 2024 | 4.460 | 4.628 | 4.460 | 4.628 | 520 | +0.13(+2.85%) |
Aug 07, 2024 | 4.510 | 4.510 | 4.500 | 4.500 | 1,364 | -0.01(-0.22%) |
Aug 06, 2024 | 4.550 | 4.850 | 4.500 | 4.510 | 4,193 | -0.29(-6.04%) |
Aug 05, 2024 | 4.750 | 4.800 | 4.550 | 4.800 | 4,677 | +0.05(+1.05%) |
Aug 02, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 209 | -0.12(-2.46%) |