Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 4.350 | 4.470 | 4.330 | 4.420 | 401,461 | +0.05(+1.14%) |
Oct 29, 2024 | 4.360 | 4.400 | 4.300 | 4.370 | 398,883 | +0.00(+0.00%) |
Oct 28, 2024 | 4.530 | 4.530 | 4.360 | 4.370 | 956,179 | -0.19(-4.17%) |
Oct 25, 2024 | 4.560 | 4.590 | 4.530 | 4.560 | 319,714 | +0.00(+0.00%) |
Oct 24, 2024 | 4.680 | 4.680 | 4.550 | 4.560 | 239,842 | -0.03(-0.65%) |
Oct 23, 2024 | 4.620 | 4.720 | 4.520 | 4.590 | 640,926 | -0.05(-1.08%) |
Oct 22, 2024 | 4.650 | 4.660 | 4.610 | 4.640 | 244,691 | -0.04(-0.85%) |
Oct 21, 2024 | 4.730 | 4.730 | 4.640 | 4.680 | 491,567 | -0.05(-1.06%) |
Oct 18, 2024 | 4.670 | 4.740 | 4.630 | 4.730 | 850,563 | +0.07(+1.50%) |
Oct 17, 2024 | 4.520 | 4.670 | 4.520 | 4.660 | 683,023 | +0.15(+3.33%) |
Oct 16, 2024 | 4.400 | 4.540 | 4.400 | 4.510 | 711,655 | +0.11(+2.50%) |
Oct 15, 2024 | 4.520 | 4.520 | 4.380 | 4.400 | 772,602 | -0.13(-2.87%) |
Oct 11, 2024 | 4.530 | 0 | +0.08(+1.80%) | |||
Oct 10, 2024 | 4.410 | 4.460 | 4.400 | 4.450 | 582,040 | +0.02(+0.45%) |
Oct 09, 2024 | 4.390 | 4.430 | 4.320 | 4.430 | 1,150,028 | +0.02(+0.45%) |
Oct 08, 2024 | 4.300 | 4.410 | 4.280 | 4.410 | 535,713 | +0.12(+2.80%) |
Oct 07, 2024 | 4.320 | 4.330 | 4.260 | 4.290 | 359,161 | -0.05(-1.15%) |
Oct 04, 2024 | 4.350 | 4.380 | 4.300 | 4.340 | 610,945 | +0.04(+0.93%) |
Oct 03, 2024 | 4.330 | 4.370 | 4.300 | 4.300 | 306,062 | -0.06(-1.38%) |
Oct 02, 2024 | 4.380 | 4.400 | 4.340 | 4.360 | 239,956 | -0.04(-0.91%) |
Oct 01, 2024 | 4.430 | 4.430 | 4.320 | 4.400 | 454,487 | -0.03(-0.68%) |
Sep 30, 2024 | 4.420 | 4.480 | 4.390 | 4.430 | 339,886 | +0.00(+0.00%) |
Sep 27, 2024 | 4.420 | 4.480 | 4.390 | 4.430 | 452,953 | +0.03(+0.68%) |
Sep 26, 2024 | 4.380 | 4.450 | 4.370 | 4.400 | 456,559 | +0.08(+1.85%) |
Sep 25, 2024 | 4.400 | 4.430 | 4.320 | 4.320 | 446,837 | -0.06(-1.37%) |
Sep 24, 2024 | 4.290 | 4.410 | 4.290 | 4.380 | 529,598 | +0.10(+2.34%) |
Sep 23, 2024 | 4.330 | 4.340 | 4.260 | 4.280 | 1,871,503 | -0.01(-0.23%) |
Sep 20, 2024 | 4.380 | 4.380 | 4.250 | 4.290 | 474,570 | -0.06(-1.38%) |
Sep 19, 2024 | 4.420 | 4.450 | 4.340 | 4.350 | 536,068 | +0.00(+0.00%) |
Sep 18, 2024 | 4.380 | 4.430 | 4.340 | 4.350 | 301,696 | -0.03(-0.68%) |
Sep 17, 2024 | 4.370 | 4.390 | 4.300 | 4.380 | 456,530 | +0.05(+1.15%) |
Sep 16, 2024 | 4.310 | 4.370 | 4.290 | 4.330 | 410,948 | +0.04(+0.93%) |
Sep 13, 2024 | 4.370 | 4.390 | 4.260 | 4.290 | 243,753 | -0.05(-1.15%) |
Sep 12, 2024 | 4.360 | 4.410 | 4.300 | 4.340 | 403,763 | -0.03(-0.69%) |
Sep 11, 2024 | 4.350 | 4.430 | 4.330 | 4.370 | 404,626 | +0.00(+0.00%) |
Sep 10, 2024 | 4.220 | 4.370 | 4.200 | 4.370 | 859,685 | +0.21(+5.05%) |
Sep 09, 2024 | 4.130 | 4.230 | 4.130 | 4.160 | 570,577 | +0.07(+1.71%) |
Sep 06, 2024 | 4.230 | 4.290 | 4.070 | 4.090 | 1,128,799 | -0.13(-3.08%) |
Sep 05, 2024 | 4.330 | 4.360 | 4.210 | 4.220 | 709,501 | -0.13(-2.99%) |
Sep 04, 2024 | 4.350 | 4.420 | 4.330 | 4.350 | 297,789 | -0.01(-0.23%) |
Sep 03, 2024 | 4.380 | 4.480 | 4.340 | 4.360 | 624,162 | -0.14(-3.11%) |
Aug 30, 2024 | 4.500 | 0 | -0.02(-0.44%) | |||
Aug 29, 2024 | 4.480 | 4.570 | 4.480 | 4.520 | 322,700 | +0.07(+1.57%) |
Aug 28, 2024 | 4.560 | 4.570 | 4.440 | 4.450 | 603,259 | -0.09(-1.98%) |
Aug 27, 2024 | 4.600 | 4.610 | 4.530 | 4.540 | 389,066 | -0.08(-1.73%) |
Aug 26, 2024 | 4.700 | 4.750 | 4.610 | 4.620 | 437,553 | -0.11(-2.33%) |
Aug 23, 2024 | 4.610 | 4.790 | 4.590 | 4.730 | 919,532 | +0.14(+3.05%) |
Aug 22, 2024 | 4.680 | 4.690 | 4.590 | 4.590 | 301,781 | -0.09(-1.92%) |
Aug 21, 2024 | 4.600 | 4.700 | 4.590 | 4.680 | 740,720 | +0.11(+2.41%) |
Aug 20, 2024 | 4.650 | 4.670 | 4.560 | 4.570 | 314,835 | -0.08(-1.72%) |
Aug 19, 2024 | 4.730 | 4.760 | 4.640 | 4.650 | 399,320 | -0.06(-1.27%) |
Aug 16, 2024 | 4.760 | 4.820 | 4.650 | 4.710 | 611,615 | -0.04(-0.84%) |
Aug 15, 2024 | 4.510 | 4.750 | 4.490 | 4.750 | 1,129,122 | +0.31(+6.98%) |
Aug 14, 2024 | 4.800 | 4.850 | 4.400 | 4.440 | 1,873,695 | -0.20(-4.31%) |
Aug 13, 2024 | 4.610 | 4.760 | 4.600 | 4.640 | 523,515 | +0.13(+2.88%) |
Aug 12, 2024 | 4.580 | 4.600 | 4.500 | 4.510 | 414,750 | -0.07(-1.53%) |
Aug 09, 2024 | 4.550 | 4.600 | 4.500 | 4.580 | 416,648 | +0.02(+0.44%) |
Aug 08, 2024 | 4.500 | 4.620 | 4.480 | 4.560 | 522,622 | +0.10(+2.24%) |
Aug 07, 2024 | 4.630 | 4.660 | 4.450 | 4.460 | 601,113 | -0.11(-2.41%) |
Aug 06, 2024 | 4.390 | 4.630 | 4.340 | 4.570 | 1,077,408 | -0.02(-0.44%) |
Aug 02, 2024 | 4.590 | 0 | -0.11(-2.34%) |