Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.350 | 4.460 | 4.340 | 4.390 | 198,148 | -0.06(-1.35%) |
Oct 17, 2024 | 4.540 | 4.540 | 4.370 | 4.450 | 117,671 | -0.05(-1.11%) |
Oct 16, 2024 | 4.500 | 4.570 | 4.480 | 4.500 | 129,905 | +0.02(+0.45%) |
Oct 15, 2024 | 4.440 | 4.580 | 4.410 | 4.480 | 188,386 | +0.04(+0.90%) |
Oct 14, 2024 | 4.400 | 4.460 | 4.320 | 4.440 | 146,713 | +0.05(+1.14%) |
Oct 11, 2024 | 4.470 | 4.490 | 4.350 | 4.390 | 300,481 | -0.08(-1.79%) |
Oct 10, 2024 | 4.460 | 4.491 | 4.390 | 4.470 | 140,740 | -0.02(-0.45%) |
Oct 09, 2024 | 4.440 | 4.550 | 4.400 | 4.490 | 103,886 | +0.07(+1.58%) |
Oct 08, 2024 | 4.410 | 4.435 | 4.345 | 4.420 | 162,461 | +0.03(+0.68%) |
Oct 07, 2024 | 4.370 | 4.390 | 4.290 | 4.390 | 233,513 | +0.01(+0.23%) |
Oct 04, 2024 | 4.320 | 4.390 | 4.300 | 4.380 | 120,404 | +0.11(+2.58%) |
Oct 03, 2024 | 4.310 | 4.310 | 4.220 | 4.270 | 132,004 | -0.08(-1.84%) |
Oct 02, 2024 | 4.300 | 4.365 | 4.260 | 4.350 | 178,898 | +0.03(+0.69%) |
Oct 01, 2024 | 4.510 | 4.535 | 4.160 | 4.320 | 701,838 | -0.18(-4.00%) |
Sep 30, 2024 | 4.630 | 4.680 | 4.490 | 4.500 | 303,096 | -0.12(-2.60%) |
Sep 27, 2024 | 4.550 | 4.715 | 4.550 | 4.620 | 221,347 | +0.13(+2.90%) |
Sep 26, 2024 | 4.480 | 4.570 | 4.430 | 4.490 | 264,944 | +0.08(+1.81%) |
Sep 25, 2024 | 4.640 | 4.640 | 4.400 | 4.410 | 133,853 | -0.23(-4.96%) |
Sep 24, 2024 | 4.630 | 4.710 | 4.570 | 4.640 | 214,966 | +0.05(+1.09%) |
Sep 23, 2024 | 4.680 | 4.690 | 4.560 | 4.590 | 300,171 | -0.08(-1.71%) |
Sep 20, 2024 | 4.680 | 4.760 | 4.650 | 4.670 | 410,850 | -0.06(-1.27%) |
Sep 19, 2024 | 4.770 | 4.820 | 4.695 | 4.730 | 249,714 | +0.07(+1.50%) |
Sep 18, 2024 | 4.600 | 4.820 | 4.600 | 4.660 | 399,549 | +0.01(+0.22%) |
Sep 17, 2024 | 4.550 | 4.690 | 4.550 | 4.650 | 433,343 | +0.14(+3.10%) |
Sep 16, 2024 | 4.550 | 4.610 | 4.380 | 4.510 | 298,352 | +0.01(+0.22%) |
Sep 13, 2024 | 4.490 | 4.589 | 4.460 | 4.500 | 490,162 | +0.05(+1.12%) |
Sep 12, 2024 | 4.300 | 4.555 | 4.300 | 4.450 | 538,731 | +0.18(+4.22%) |
Sep 11, 2024 | 4.290 | 4.360 | 4.000 | 4.270 | 1,590,861 | +0.23(+5.69%) |
Sep 10, 2024 | 4.000 | 4.060 | 3.890 | 4.040 | 773,813 | +0.04(+1.00%) |
Sep 09, 2024 | 4.150 | 4.189 | 3.980 | 4.000 | 650,945 | -0.07(-1.72%) |
Sep 06, 2024 | 4.160 | 4.225 | 4.070 | 4.070 | 628,734 | -0.08(-1.93%) |
Sep 05, 2024 | 4.150 | 4.250 | 4.125 | 4.150 | 441,461 | +0.00(+0.00%) |
Sep 04, 2024 | 4.080 | 4.210 | 4.080 | 4.150 | 308,165 | +0.05(+1.22%) |
Sep 03, 2024 | 4.290 | 4.290 | 4.090 | 4.100 | 344,157 | -0.21(-4.87%) |
Aug 30, 2024 | 4.300 | 4.405 | 4.230 | 4.310 | 260,660 | +0.01(+0.23%) |
Aug 29, 2024 | 4.300 | 4.330 | 4.215 | 4.300 | 361,782 | +0.05(+1.18%) |
Aug 28, 2024 | 4.310 | 4.380 | 4.190 | 4.250 | 2,164,973 | -0.07(-1.62%) |
Aug 27, 2024 | 4.370 | 4.415 | 4.261 | 4.320 | 618,454 | -0.12(-2.70%) |
Aug 26, 2024 | 4.650 | 4.860 | 4.395 | 4.440 | 626,735 | -0.16(-3.48%) |
Aug 23, 2024 | 4.610 | 4.725 | 4.500 | 4.600 | 734,083 | +0.01(+0.22%) |
Aug 22, 2024 | 4.600 | 4.675 | 4.540 | 4.590 | 193,525 | +0.02(+0.44%) |
Aug 21, 2024 | 4.520 | 4.585 | 4.480 | 4.570 | 97,276 | +0.09(+2.01%) |
Aug 20, 2024 | 4.490 | 4.505 | 4.390 | 4.480 | 160,383 | +0.01(+0.22%) |
Aug 19, 2024 | 4.510 | 4.535 | 4.465 | 4.470 | 163,112 | +0.01(+0.22%) |
Aug 16, 2024 | 4.460 | 4.510 | 4.440 | 4.460 | 140,976 | +0.00(+0.00%) |
Aug 15, 2024 | 4.390 | 4.540 | 4.390 | 4.460 | 215,227 | +0.15(+3.48%) |
Aug 14, 2024 | 4.420 | 4.490 | 4.280 | 4.310 | 252,211 | -0.08(-1.82%) |
Aug 13, 2024 | 4.420 | 4.540 | 4.360 | 4.390 | 190,509 | +0.00(+0.00%) |
Aug 12, 2024 | 4.530 | 4.541 | 4.380 | 4.390 | 255,201 | -0.16(-3.52%) |
Aug 09, 2024 | 4.580 | 4.670 | 4.500 | 4.550 | 346,923 | +0.12(+2.59%) |
Aug 08, 2024 | 4.395 | 4.505 | 4.365 | 4.435 | 327,017 | +0.07(+1.59%) |
Aug 07, 2024 | 4.495 | 4.614 | 4.326 | 4.365 | 295,662 | -0.09(-2.01%) |
Aug 06, 2024 | 4.803 | 4.803 | 4.455 | 4.455 | 473,210 | -0.19(-4.07%) |
Aug 05, 2024 | 4.743 | 4.823 | 4.594 | 4.644 | 449,551 | -0.30(-6.04%) |
Aug 02, 2024 | 5.091 | 5.231 | 4.763 | 4.942 | 1,184,594 | -0.80(-13.86%) |