Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.590 | 4.610 | 4.510 | 4.520 | 4,887 | -0.06(-1.31%) |
Oct 17, 2024 | 4.595 | 4.715 | 4.487 | 4.580 | 2,288 | +0.02(+0.44%) |
Oct 16, 2024 | 4.550 | 4.857 | 4.300 | 4.560 | 10,691 | +0.12(+2.70%) |
Oct 15, 2024 | 4.510 | 4.735 | 4.145 | 4.440 | 47,197 | -0.02(-0.45%) |
Oct 14, 2024 | 4.600 | 4.730 | 4.070 | 4.460 | 32,548 | -0.13(-2.83%) |
Oct 11, 2024 | 4.590 | 4.590 | 4.590 | 4.590 | 419 | +0.00(+0.00%) |
Oct 10, 2024 | 4.488 | 4.590 | 4.488 | 4.590 | 3,635 | +0.03(+0.58%) |
Oct 09, 2024 | 4.465 | 4.584 | 4.465 | 4.563 | 5,480 | +0.05(+1.18%) |
Oct 08, 2024 | 4.590 | 4.593 | 4.510 | 4.510 | 4,018 | +0.01(+0.22%) |
Oct 07, 2024 | 4.630 | 4.630 | 4.500 | 4.500 | 4,393 | +0.00(+0.00%) |
Oct 04, 2024 | 4.864 | 4.864 | 4.500 | 4.500 | 2,999 | +0.08(+1.81%) |
Oct 03, 2024 | 4.410 | 4.540 | 4.330 | 4.420 | 11,011 | -0.17(-3.70%) |
Oct 02, 2024 | 4.510 | 4.720 | 4.490 | 4.590 | 14,005 | -0.05(-1.01%) |
Oct 01, 2024 | 4.740 | 4.740 | 4.450 | 4.637 | 29,038 | -0.10(-2.18%) |
Sep 30, 2024 | 4.860 | 4.860 | 4.700 | 4.740 | 21,984 | -0.16(-3.27%) |
Sep 27, 2024 | 4.898 | 4.940 | 4.750 | 4.900 | 15,056 | +0.16(+3.38%) |
Sep 26, 2024 | 4.800 | 4.800 | 4.600 | 4.740 | 12,808 | -0.06(-1.25%) |
Sep 25, 2024 | 4.750 | 5.226 | 4.540 | 4.800 | 20,715 | +0.04(+0.84%) |
Sep 24, 2024 | 4.340 | 4.760 | 4.340 | 4.760 | 22,732 | +0.43(+9.93%) |
Sep 23, 2024 | 4.290 | 4.330 | 4.039 | 4.330 | 10,840 | +0.03(+0.70%) |
Sep 20, 2024 | 4.150 | 4.300 | 4.080 | 4.300 | 12,894 | +0.17(+4.12%) |
Sep 19, 2024 | 4.100 | 4.130 | 4.100 | 4.130 | 1,349 | +0.00(+0.00%) |
Sep 18, 2024 | 4.000 | 4.130 | 4.000 | 4.130 | 3,086 | +0.13(+3.25%) |
Sep 17, 2024 | 4.010 | 4.160 | 4.000 | 4.000 | 1,200 | -0.02(-0.50%) |
Sep 16, 2024 | 4.000 | 4.020 | 4.000 | 4.020 | 1,409 | +0.01(+0.25%) |
Sep 13, 2024 | 4.000 | 4.010 | 4.000 | 4.010 | 873 | -0.04(-1.00%) |
Sep 12, 2024 | 4.120 | 4.120 | 4.000 | 4.051 | 2,197 | -0.01(-0.23%) |
Sep 11, 2024 | 4.010 | 4.080 | 4.000 | 4.060 | 1,387 | +0.06(+1.50%) |
Sep 10, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 727 | -0.11(-2.68%) |
Sep 09, 2024 | 4.010 | 4.110 | 4.010 | 4.110 | 1,398 | +0.06(+1.48%) |
Sep 06, 2024 | 4.001 | 4.050 | 4.001 | 4.050 | 3,961 | +0.03(+0.73%) |
Sep 05, 2024 | 4.021 | 4.021 | 4.021 | 4.021 | 630 | +0.02(+0.55%) |
Sep 04, 2024 | 4.000 | 4.030 | 3.998 | 3.998 | 3,718 | +0.07(+1.87%) |
Sep 03, 2024 | 3.900 | 4.034 | 3.900 | 3.925 | 2,397 | +0.06(+1.68%) |
Aug 30, 2024 | 4.150 | 4.150 | 3.860 | 3.860 | 2,204 | -0.31(-7.41%) |
Aug 29, 2024 | 3.950 | 4.169 | 3.950 | 4.169 | 3,582 | +0.15(+3.70%) |
Aug 28, 2024 | 4.050 | 4.050 | 3.820 | 4.020 | 2,440 | +0.12(+3.08%) |
Aug 27, 2024 | 4.070 | 4.070 | 3.900 | 3.900 | 941 | -0.21(-4.99%) |
Aug 26, 2024 | 4.113 | 4.150 | 3.955 | 4.105 | 9,207 | +0.08(+1.86%) |
Aug 23, 2024 | 4.198 | 4.198 | 4.030 | 4.030 | 709 | +0.10(+2.47%) |
Aug 22, 2024 | 4.165 | 4.270 | 3.820 | 3.933 | 14,950 | -0.05(-1.30%) |
Aug 21, 2024 | 4.120 | 4.225 | 3.850 | 3.985 | 14,946 | -0.46(-10.25%) |
Aug 20, 2024 | 4.420 | 4.440 | 4.420 | 4.440 | 872 | +0.09(+2.07%) |
Aug 19, 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 579 | -0.05(-1.14%) |
Aug 16, 2024 | 4.310 | 4.400 | 4.300 | 4.400 | 4,810 | +0.17(+4.02%) |
Aug 15, 2024 | 4.221 | 4.245 | 4.221 | 4.230 | 5,884 | +0.02(+0.44%) |
Aug 14, 2024 | 4.180 | 4.235 | 4.180 | 4.212 | 1,445 | +0.19(+4.64%) |
Aug 13, 2024 | 4.120 | 4.294 | 3.850 | 4.025 | 3,499 | -0.08(-1.97%) |
Aug 12, 2024 | 4.200 | 4.200 | 4.106 | 4.106 | 642 | -0.04(-1.07%) |
Aug 09, 2024 | 4.110 | 4.160 | 4.110 | 4.150 | 2,279 | +0.00(+0.00%) |
Aug 08, 2024 | 4.000 | 4.150 | 3.990 | 4.150 | 13,595 | +0.26(+6.68%) |
Aug 06, 2024 | 3.890 | 164 | -0.01(-0.26%) | |||
Aug 05, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 270 | +0.00(+0.00%) |