Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 4.610 | 4.630 | 4.600 | 4.620 | 396,074 | +0.01(+0.22%) |
Sep 24, 2024 | 4.610 | 4.620 | 4.610 | 4.610 | 222,911 | +0.00(+0.00%) |
Sep 23, 2024 | 4.620 | 4.640 | 4.610 | 4.610 | 212,871 | +0.01(+0.22%) |
Sep 20, 2024 | 4.600 | 4.640 | 4.600 | 4.600 | 2,306,107 | -0.04(-0.86%) |
Sep 19, 2024 | 4.650 | 4.650 | 4.600 | 4.640 | 299,559 | +0.02(+0.43%) |
Sep 18, 2024 | 4.610 | 4.640 | 4.610 | 4.620 | 227,530 | +0.00(+0.00%) |
Sep 17, 2024 | 4.640 | 4.640 | 4.610 | 4.620 | 376,112 | -0.01(-0.22%) |
Sep 16, 2024 | 4.620 | 4.640 | 4.600 | 4.630 | 435,743 | +0.01(+0.22%) |
Sep 13, 2024 | 4.620 | 4.620 | 4.600 | 4.620 | 194,947 | +0.02(+0.43%) |
Sep 12, 2024 | 4.570 | 4.600 | 4.570 | 4.600 | 268,627 | +0.02(+0.44%) |
Sep 11, 2024 | 4.560 | 4.580 | 4.560 | 4.580 | 317,712 | +0.01(+0.22%) |
Sep 10, 2024 | 4.560 | 4.580 | 4.560 | 4.570 | 268,956 | +0.00(+0.00%) |
Sep 09, 2024 | 4.630 | 4.630 | 4.560 | 4.570 | 475,207 | +0.00(+0.00%) |
Sep 06, 2024 | 4.600 | 4.600 | 4.570 | 4.570 | 661,086 | -0.01(-0.22%) |
Sep 05, 2024 | 4.600 | 4.600 | 4.580 | 4.580 | 336,785 | -0.02(-0.43%) |
Sep 04, 2024 | 4.560 | 4.625 | 4.560 | 4.600 | 713,436 | +0.04(+0.88%) |
Sep 03, 2024 | 4.550 | 4.570 | 4.550 | 4.560 | 216,270 | -0.01(-0.22%) |
Aug 30, 2024 | 4.550 | 4.570 | 4.550 | 4.570 | 217,008 | +0.02(+0.44%) |
Aug 29, 2024 | 4.550 | 4.560 | 4.550 | 4.550 | 146,013 | +0.00(+0.00%) |
Aug 28, 2024 | 4.550 | 4.560 | 4.550 | 4.550 | 145,110 | +0.00(+0.00%) |
Aug 27, 2024 | 4.560 | 4.560 | 4.550 | 4.550 | 101,021 | -0.01(-0.22%) |
Aug 26, 2024 | 4.570 | 4.570 | 4.520 | 4.560 | 461,729 | -0.01(-0.22%) |
Aug 23, 2024 | 4.550 | 4.570 | 4.530 | 4.570 | 498,872 | +0.01(+0.22%) |
Aug 22, 2024 | 4.570 | 4.580 | 4.550 | 4.560 | 358,695 | -0.01(-0.22%) |
Aug 21, 2024 | 4.580 | 4.590 | 4.570 | 4.570 | 259,417 | -0.01(-0.22%) |
Aug 20, 2024 | 4.600 | 4.600 | 4.570 | 4.580 | 342,683 | -0.02(-0.43%) |
Aug 19, 2024 | 4.580 | 4.600 | 4.570 | 4.600 | 332,984 | +0.03(+0.66%) |
Aug 16, 2024 | 4.570 | 4.580 | 4.560 | 4.570 | 340,042 | +0.00(+0.00%) |
Aug 15, 2024 | 4.600 | 4.600 | 4.570 | 4.570 | 252,870 | +0.00(+0.00%) |
Aug 14, 2024 | 4.570 | 4.590 | 4.570 | 4.570 | 269,967 | +0.00(+0.00%) |
Aug 13, 2024 | 4.590 | 4.590 | 4.570 | 4.570 | 241,350 | +0.00(+0.00%) |
Aug 12, 2024 | 4.580 | 4.580 | 4.570 | 4.570 | 320,042 | -0.03(-0.65%) |
Aug 09, 2024 | 4.560 | 4.600 | 4.550 | 4.600 | 293,298 | +0.03(+0.66%) |
Aug 08, 2024 | 4.580 | 4.580 | 4.540 | 4.570 | 278,591 | +0.00(+0.00%) |
Aug 07, 2024 | 4.550 | 4.570 | 4.540 | 4.570 | 357,411 | +0.04(+0.88%) |
Aug 06, 2024 | 4.500 | 4.560 | 4.470 | 4.530 | 508,906 | -0.01(-0.22%) |
Aug 05, 2024 | 4.550 | 4.570 | 4.520 | 4.540 | 1,010,638 | -0.03(-0.66%) |
Aug 02, 2024 | 4.580 | 4.590 | 4.560 | 4.570 | 530,755 | -0.03(-0.65%) |
Aug 01, 2024 | 4.610 | 4.610 | 4.580 | 4.600 | 425,915 | +0.00(+0.00%) |
Jul 31, 2024 | 4.610 | 4.615 | 4.600 | 4.600 | 842,391 | -0.02(-0.43%) |
Jul 30, 2024 | 4.600 | 4.620 | 4.570 | 4.620 | 906,112 | +0.03(+0.65%) |
Jul 29, 2024 | 4.570 | 4.590 | 4.560 | 4.590 | 606,709 | +0.01(+0.22%) |
Jul 26, 2024 | 4.550 | 4.610 | 4.550 | 4.580 | 1,219,063 | +0.06(+1.33%) |
Jul 25, 2024 | 4.490 | 4.520 | 4.480 | 4.520 | 741,785 | +0.03(+0.67%) |
Jul 24, 2024 | 4.480 | 4.490 | 4.470 | 4.490 | 290,867 | +0.01(+0.22%) |
Jul 23, 2024 | 4.490 | 4.500 | 4.470 | 4.480 | 607,613 | -0.02(-0.44%) |
Jul 22, 2024 | 4.480 | 4.500 | 4.470 | 4.500 | 393,240 | +0.04(+0.90%) |
Jul 19, 2024 | 4.470 | 4.480 | 4.440 | 4.460 | 306,880 | +0.01(+0.22%) |
Jul 18, 2024 | 4.500 | 4.520 | 4.450 | 4.450 | 1,563,179 | -0.05(-1.11%) |
Jul 17, 2024 | 4.500 | 4.510 | 4.470 | 4.500 | 815,538 | +0.00(+0.00%) |
Jul 16, 2024 | 4.460 | 4.545 | 4.450 | 4.500 | 814,319 | +0.06(+1.35%) |
Jul 15, 2024 | 4.470 | 4.470 | 4.440 | 4.440 | 493,680 | +0.00(+0.00%) |
Jul 12, 2024 | 4.460 | 4.470 | 4.430 | 4.440 | 813,892 | -0.01(-0.22%) |
Jul 11, 2024 | 4.420 | 4.450 | 4.410 | 4.450 | 462,596 | +0.04(+0.91%) |
Jul 10, 2024 | 4.390 | 4.410 | 4.390 | 4.410 | 167,798 | +0.02(+0.46%) |
Jul 09, 2024 | 4.400 | 4.420 | 4.390 | 4.390 | 215,405 | -0.02(-0.45%) |
Jul 08, 2024 | 4.400 | 4.440 | 4.400 | 4.410 | 229,864 | +0.02(+0.46%) |
Jul 05, 2024 | 4.390 | 4.415 | 4.390 | 4.390 | 720,423 | -0.01(-0.23%) |
Jul 03, 2024 | 4.410 | 4.410 | 4.390 | 4.400 | 65,226 | +0.01(+0.23%) |
Jul 02, 2024 | 4.390 | 4.400 | 4.380 | 4.390 | 466,488 | +0.00(+0.00%) |