Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 4.140 | 4.155 | 4.074 | 4.140 | 475,037 | +0.06(+1.47%) |
Oct 03, 2024 | 4.110 | 4.110 | 4.050 | 4.080 | 391,680 | -0.07(-1.69%) |
Oct 02, 2024 | 4.180 | 4.180 | 4.120 | 4.150 | 559,740 | -0.02(-0.48%) |
Oct 01, 2024 | 4.270 | 4.275 | 4.150 | 4.170 | 565,946 | -0.10(-2.34%) |
Sep 30, 2024 | 4.260 | 4.330 | 4.245 | 4.270 | 588,528 | -0.02(-0.47%) |
Sep 27, 2024 | 4.300 | 4.350 | 4.265 | 4.290 | 449,762 | +0.03(+0.70%) |
Sep 26, 2024 | 4.280 | 4.335 | 4.240 | 4.260 | 414,316 | +0.05(+1.19%) |
Sep 25, 2024 | 4.310 | 4.320 | 4.195 | 4.210 | 667,542 | -0.09(-2.09%) |
Sep 24, 2024 | 4.420 | 4.429 | 4.300 | 4.300 | 611,930 | -0.11(-2.49%) |
Sep 23, 2024 | 4.340 | 4.440 | 4.335 | 4.410 | 551,501 | +0.08(+1.85%) |
Sep 20, 2024 | 4.310 | 4.360 | 4.265 | 4.330 | 1,189,762 | -0.02(-0.46%) |
Sep 19, 2024 | 4.400 | 4.400 | 4.330 | 4.350 | 644,752 | +0.04(+0.93%) |
Sep 18, 2024 | 4.360 | 4.445 | 4.290 | 4.310 | 466,267 | -0.08(-1.82%) |
Sep 17, 2024 | 4.460 | 4.500 | 4.370 | 4.390 | 636,538 | -0.01(-0.23%) |
Sep 16, 2024 | 4.470 | 4.490 | 4.320 | 4.400 | 554,308 | -0.05(-1.12%) |
Sep 13, 2024 | 4.310 | 4.455 | 4.260 | 4.450 | 810,832 | +0.19(+4.46%) |
Sep 12, 2024 | 4.250 | 4.310 | 4.180 | 4.260 | 894,053 | +0.01(+0.24%) |
Sep 11, 2024 | 4.230 | 4.275 | 4.065 | 4.250 | 813,848 | +0.04(+0.95%) |
Sep 10, 2024 | 4.280 | 4.284 | 4.120 | 4.210 | 683,783 | +0.00(+0.00%) |
Sep 09, 2024 | 4.160 | 4.370 | 4.140 | 4.210 | 1,038,704 | +0.10(+2.43%) |
Sep 06, 2024 | 4.470 | 4.500 | 4.100 | 4.110 | 1,016,910 | -0.36(-8.05%) |
Sep 05, 2024 | 4.380 | 4.500 | 4.325 | 4.470 | 647,022 | +0.09(+2.05%) |
Sep 04, 2024 | 4.350 | 4.430 | 4.330 | 4.380 | 635,284 | +0.01(+0.23%) |
Sep 03, 2024 | 4.480 | 4.535 | 4.365 | 4.370 | 1,063,464 | -0.11(-2.46%) |
Aug 30, 2024 | 4.550 | 4.570 | 4.390 | 4.480 | 2,221,193 | -0.05(-1.10%) |
Aug 29, 2024 | 4.380 | 4.610 | 4.345 | 4.530 | 586,890 | +0.18(+4.14%) |
Aug 28, 2024 | 4.340 | 4.370 | 4.270 | 4.350 | 505,261 | -0.03(-0.68%) |
Aug 27, 2024 | 4.390 | 4.410 | 4.290 | 4.380 | 543,455 | +0.00(+0.00%) |
Aug 26, 2024 | 4.450 | 4.450 | 4.304 | 4.380 | 519,908 | -0.06(-1.35%) |
Aug 23, 2024 | 4.280 | 4.490 | 4.240 | 4.440 | 673,757 | +0.21(+4.96%) |
Aug 22, 2024 | 4.300 | 4.320 | 4.185 | 4.230 | 314,937 | -0.06(-1.40%) |
Aug 21, 2024 | 4.240 | 4.320 | 4.230 | 4.290 | 538,229 | +0.05(+1.18%) |
Aug 20, 2024 | 4.230 | 4.260 | 4.170 | 4.240 | 434,495 | -0.03(-0.70%) |
Aug 19, 2024 | 4.180 | 4.300 | 4.120 | 4.270 | 653,096 | +0.09(+2.15%) |
Aug 16, 2024 | 4.160 | 4.200 | 4.135 | 4.180 | 727,982 | +0.06(+1.46%) |
Aug 15, 2024 | 4.120 | 4.150 | 4.060 | 4.120 | 501,668 | +0.09(+2.23%) |
Aug 14, 2024 | 4.150 | 4.160 | 3.985 | 4.030 | 559,510 | -0.13(-3.12%) |
Aug 13, 2024 | 4.140 | 4.180 | 4.100 | 4.160 | 518,197 | +0.05(+1.22%) |
Aug 12, 2024 | 4.230 | 4.450 | 4.100 | 4.110 | 469,931 | -0.11(-2.61%) |
Aug 09, 2024 | 4.570 | 4.570 | 4.200 | 4.220 | 676,770 | -0.37(-8.06%) |
Aug 08, 2024 | 4.330 | 4.710 | 4.330 | 4.590 | 934,840 | +0.25(+5.76%) |
Aug 07, 2024 | 4.910 | 4.920 | 4.310 | 4.340 | 1,097,336 | +0.02(+0.46%) |
Aug 06, 2024 | 4.200 | 4.360 | 4.130 | 4.320 | 686,005 | +0.09(+2.13%) |
Aug 05, 2024 | 4.120 | 4.240 | 4.060 | 4.230 | 796,726 | -0.09(-2.08%) |
Aug 02, 2024 | 4.370 | 4.390 | 4.305 | 4.320 | 478,190 | -0.19(-4.21%) |