Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 4.460 | 4.520 | 4.390 | 4.480 | 191,092 | +0.02(+0.45%) |
Oct 21, 2024 | 4.510 | 4.540 | 4.405 | 4.460 | 380,211 | -0.08(-1.76%) |
Oct 18, 2024 | 4.480 | 4.545 | 4.440 | 4.540 | 361,910 | +0.07(+1.57%) |
Oct 17, 2024 | 4.530 | 4.540 | 4.415 | 4.470 | 214,924 | -0.07(-1.54%) |
Oct 16, 2024 | 4.430 | 4.560 | 4.425 | 4.540 | 267,357 | +0.11(+2.48%) |
Oct 15, 2024 | 4.410 | 4.500 | 4.350 | 4.430 | 391,244 | +0.01(+0.23%) |
Oct 14, 2024 | 4.430 | 4.465 | 4.352 | 4.420 | 246,633 | -0.01(-0.23%) |
Oct 11, 2024 | 4.330 | 4.495 | 4.300 | 4.430 | 351,240 | +0.12(+2.78%) |
Oct 10, 2024 | 4.220 | 4.320 | 4.180 | 4.310 | 318,187 | +0.01(+0.23%) |
Oct 09, 2024 | 4.200 | 4.300 | 4.185 | 4.300 | 252,278 | +0.09(+2.14%) |
Oct 08, 2024 | 4.330 | 4.330 | 4.130 | 4.210 | 336,452 | -0.04(-0.94%) |
Oct 07, 2024 | 4.330 | 4.380 | 4.173 | 4.250 | 258,876 | -0.09(-2.07%) |
Oct 04, 2024 | 4.470 | 4.495 | 4.320 | 4.340 | 262,360 | -0.01(-0.23%) |
Oct 03, 2024 | 4.270 | 4.380 | 4.210 | 4.350 | 353,830 | +0.01(+0.23%) |
Oct 02, 2024 | 4.450 | 4.450 | 4.300 | 4.340 | 217,257 | -0.06(-1.36%) |
Oct 01, 2024 | 4.480 | 4.675 | 4.250 | 4.400 | 510,675 | -0.07(-1.57%) |
Sep 30, 2024 | 4.400 | 4.520 | 4.365 | 4.470 | 514,555 | +0.06(+1.36%) |
Sep 27, 2024 | 4.410 | 4.550 | 4.350 | 4.410 | 246,304 | +0.06(+1.38%) |
Sep 26, 2024 | 4.300 | 4.410 | 4.260 | 4.350 | 469,662 | +0.12(+2.84%) |
Sep 25, 2024 | 4.350 | 4.350 | 4.210 | 4.230 | 268,736 | -0.12(-2.76%) |
Sep 24, 2024 | 4.340 | 4.400 | 4.210 | 4.350 | 520,573 | +0.03(+0.69%) |
Sep 23, 2024 | 4.530 | 4.600 | 4.305 | 4.320 | 306,256 | -0.18(-4.00%) |
Sep 20, 2024 | 4.750 | 4.750 | 4.500 | 4.500 | 795,139 | -0.31(-6.44%) |
Sep 19, 2024 | 4.710 | 4.820 | 4.630 | 4.810 | 344,987 | +0.25(+5.48%) |
Sep 18, 2024 | 4.720 | 4.875 | 4.530 | 4.560 | 578,506 | -0.18(-3.80%) |
Sep 17, 2024 | 4.650 | 5.000 | 4.600 | 4.740 | 1,050,311 | +0.30(+6.76%) |
Sep 16, 2024 | 4.460 | 4.540 | 4.385 | 4.440 | 402,367 | +0.00(+0.00%) |
Sep 13, 2024 | 4.380 | 4.490 | 4.345 | 4.440 | 512,806 | +0.06(+1.37%) |
Sep 12, 2024 | 4.270 | 4.425 | 4.250 | 4.380 | 334,352 | +0.13(+3.06%) |
Sep 11, 2024 | 4.120 | 4.280 | 4.070 | 4.250 | 370,687 | +0.09(+2.16%) |
Sep 10, 2024 | 4.280 | 4.280 | 4.140 | 4.160 | 309,891 | -0.13(-3.03%) |
Sep 09, 2024 | 4.320 | 4.395 | 4.230 | 4.290 | 371,025 | -0.01(-0.23%) |
Sep 06, 2024 | 4.500 | 4.535 | 4.220 | 4.300 | 335,470 | -0.19(-4.23%) |
Sep 05, 2024 | 4.530 | 4.600 | 4.376 | 4.490 | 342,233 | -0.01(-0.22%) |
Sep 04, 2024 | 4.620 | 4.730 | 4.480 | 4.500 | 327,569 | -0.12(-2.60%) |
Sep 03, 2024 | 4.610 | 4.855 | 4.600 | 4.620 | 581,323 | -0.07(-1.49%) |
Aug 30, 2024 | 4.580 | 4.745 | 4.560 | 4.690 | 497,870 | +0.15(+3.30%) |
Aug 29, 2024 | 4.540 | 4.680 | 4.490 | 4.540 | 574,371 | +0.06(+1.34%) |
Aug 28, 2024 | 4.470 | 4.560 | 4.364 | 4.480 | 442,538 | -0.04(-0.88%) |
Aug 27, 2024 | 4.540 | 4.580 | 4.410 | 4.520 | 476,403 | -0.06(-1.31%) |
Aug 26, 2024 | 4.560 | 4.630 | 4.495 | 4.580 | 593,257 | +0.05(+1.10%) |
Aug 23, 2024 | 4.320 | 4.680 | 4.320 | 4.530 | 817,372 | +0.27(+6.34%) |
Aug 22, 2024 | 4.340 | 4.390 | 4.255 | 4.260 | 502,925 | -0.08(-1.84%) |
Aug 21, 2024 | 4.110 | 4.400 | 4.090 | 4.340 | 761,800 | +0.28(+6.90%) |
Aug 20, 2024 | 4.050 | 4.150 | 4.000 | 4.060 | 1,032,147 | -0.01(-0.25%) |
Aug 19, 2024 | 4.060 | 4.091 | 3.890 | 4.070 | 1,902,572 | +0.05(+1.24%) |
Aug 16, 2024 | 3.980 | 4.109 | 3.955 | 4.020 | 4,629,096 | +0.01(+0.25%) |
Aug 15, 2024 | 3.880 | 4.010 | 3.850 | 4.010 | 1,379,776 | +0.24(+6.37%) |
Aug 14, 2024 | 3.910 | 3.960 | 3.755 | 3.770 | 931,903 | -0.13(-3.33%) |
Aug 13, 2024 | 3.760 | 3.940 | 3.720 | 3.900 | 1,489,063 | +0.17(+4.56%) |
Aug 12, 2024 | 3.890 | 3.890 | 3.715 | 3.730 | 756,429 | -0.16(-4.11%) |
Aug 09, 2024 | 3.760 | 4.010 | 3.760 | 3.890 | 1,083,215 | +0.06(+1.57%) |
Aug 08, 2024 | 3.840 | 3.900 | 3.795 | 3.830 | 1,044,035 | +0.00(+0.00%) |
Aug 07, 2024 | 3.660 | 3.895 | 3.660 | 3.830 | 2,617,502 | +0.18(+4.93%) |
Aug 06, 2024 | 3.750 | 3.910 | 3.590 | 3.650 | 1,819,876 | +0.10(+2.82%) |
Aug 05, 2024 | 3.500 | 3.610 | 3.380 | 3.550 | 1,303,712 | -0.15(-4.05%) |
Aug 02, 2024 | 3.800 | 3.840 | 3.605 | 3.700 | 1,732,983 | -0.25(-6.33%) |