Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.390 | 4.550 | 4.330 | 4.530 | 160,583 | +0.14(+3.19%) |
Oct 17, 2024 | 4.450 | 4.450 | 4.320 | 4.390 | 80,206 | -0.02(-0.45%) |
Oct 16, 2024 | 4.310 | 4.500 | 4.260 | 4.410 | 370,546 | +0.15(+3.52%) |
Oct 15, 2024 | 4.210 | 4.280 | 4.170 | 4.260 | 116,914 | +0.06(+1.43%) |
Oct 14, 2024 | 4.230 | 4.315 | 4.080 | 4.200 | 147,634 | -0.03(-0.71%) |
Oct 11, 2024 | 4.090 | 4.270 | 4.060 | 4.230 | 253,773 | +0.15(+3.68%) |
Oct 10, 2024 | 3.900 | 4.135 | 3.810 | 4.080 | 452,236 | +0.14(+3.55%) |
Oct 09, 2024 | 3.980 | 4.105 | 3.870 | 3.940 | 263,325 | -0.04(-0.88%) |
Oct 08, 2024 | 4.040 | 4.104 | 3.820 | 3.975 | 607,020 | -0.10(-2.33%) |
Oct 07, 2024 | 4.240 | 4.315 | 4.060 | 4.070 | 442,760 | -0.21(-4.91%) |
Oct 04, 2024 | 4.430 | 4.430 | 4.253 | 4.280 | 200,745 | -0.06(-1.38%) |
Oct 03, 2024 | 4.300 | 4.420 | 4.300 | 4.340 | 238,759 | -0.02(-0.46%) |
Oct 02, 2024 | 4.140 | 4.410 | 4.120 | 4.360 | 313,902 | +0.15(+3.56%) |
Oct 01, 2024 | 4.560 | 4.560 | 4.170 | 4.210 | 390,518 | -0.35(-7.68%) |
Sep 30, 2024 | 4.580 | 4.630 | 4.330 | 4.560 | 377,720 | -0.05(-1.08%) |
Sep 27, 2024 | 4.460 | 4.750 | 4.460 | 4.610 | 211,285 | +0.19(+4.30%) |
Sep 26, 2024 | 4.700 | 4.770 | 4.310 | 4.420 | 574,405 | -0.22(-4.74%) |
Sep 25, 2024 | 4.770 | 4.800 | 4.630 | 4.640 | 308,986 | -0.13(-2.73%) |
Sep 24, 2024 | 4.840 | 4.880 | 4.730 | 4.770 | 240,554 | -0.04(-0.83%) |
Sep 23, 2024 | 5.230 | 5.230 | 4.800 | 4.810 | 339,805 | -0.37(-7.14%) |
Sep 20, 2024 | 5.280 | 5.340 | 5.080 | 5.180 | 502,627 | -0.08(-1.52%) |
Sep 19, 2024 | 5.630 | 5.630 | 5.170 | 5.260 | 249,595 | -0.17(-3.13%) |
Sep 18, 2024 | 5.520 | 5.550 | 5.230 | 5.430 | 435,725 | -0.08(-1.45%) |
Sep 17, 2024 | 5.500 | 5.560 | 5.380 | 5.510 | 285,909 | +0.00(+0.00%) |
Sep 16, 2024 | 5.500 | 5.650 | 5.430 | 5.510 | 348,175 | +0.02(+0.36%) |
Sep 13, 2024 | 5.390 | 5.540 | 5.340 | 5.490 | 475,772 | +0.18(+3.39%) |
Sep 12, 2024 | 5.150 | 5.400 | 5.105 | 5.310 | 274,942 | +0.20(+3.91%) |
Sep 11, 2024 | 5.000 | 5.140 | 4.980 | 5.110 | 205,063 | +0.11(+2.20%) |
Sep 10, 2024 | 5.090 | 5.090 | 4.970 | 5.000 | 185,747 | -0.05(-0.99%) |
Sep 09, 2024 | 5.100 | 5.220 | 5.010 | 5.050 | 117,095 | -0.06(-1.17%) |
Sep 06, 2024 | 5.220 | 5.295 | 4.990 | 5.110 | 272,680 | -0.08(-1.54%) |
Sep 05, 2024 | 5.130 | 5.190 | 4.980 | 5.190 | 172,428 | +0.10(+1.96%) |
Sep 04, 2024 | 4.970 | 5.140 | 4.880 | 5.090 | 591,037 | +0.14(+2.83%) |
Sep 03, 2024 | 5.060 | 5.170 | 4.880 | 4.950 | 203,130 | -0.14(-2.75%) |
Aug 30, 2024 | 5.070 | 5.131 | 4.930 | 5.090 | 126,239 | +0.05(+0.99%) |
Aug 29, 2024 | 4.950 | 5.110 | 4.900 | 5.040 | 94,324 | +0.12(+2.44%) |
Aug 28, 2024 | 5.150 | 5.250 | 4.860 | 4.920 | 173,989 | -0.23(-4.47%) |
Aug 27, 2024 | 5.180 | 5.250 | 5.050 | 5.150 | 159,012 | -0.06(-1.15%) |
Aug 26, 2024 | 5.440 | 5.440 | 5.105 | 5.210 | 321,660 | -0.16(-2.98%) |
Aug 23, 2024 | 5.150 | 5.450 | 5.065 | 5.370 | 375,514 | +0.23(+4.47%) |
Aug 22, 2024 | 5.420 | 5.500 | 5.130 | 5.140 | 194,773 | -0.25(-4.64%) |
Aug 21, 2024 | 5.160 | 5.450 | 4.980 | 5.390 | 383,162 | +0.29(+5.69%) |
Aug 20, 2024 | 5.110 | 5.150 | 4.851 | 5.100 | 286,911 | -0.02(-0.29%) |
Aug 19, 2024 | 5.180 | 5.250 | 5.050 | 5.115 | 290,030 | -0.08(-1.45%) |
Aug 16, 2024 | 5.160 | 5.290 | 5.090 | 5.190 | 365,388 | +0.13(+2.57%) |
Aug 15, 2024 | 4.790 | 5.250 | 4.790 | 5.060 | 462,143 | +0.27(+5.64%) |
Aug 14, 2024 | 4.990 | 5.050 | 4.700 | 4.790 | 301,380 | -0.14(-2.84%) |
Aug 13, 2024 | 4.440 | 5.000 | 4.370 | 4.930 | 885,797 | +0.50(+11.29%) |
Aug 12, 2024 | 4.150 | 4.980 | 4.150 | 4.430 | 1,862,909 | +0.10(+2.31%) |
Aug 09, 2024 | 4.620 | 4.720 | 4.330 | 4.330 | 189,959 | -0.18(-3.99%) |
Aug 08, 2024 | 4.200 | 4.690 | 4.081 | 4.510 | 264,504 | +0.31(+7.38%) |
Aug 07, 2024 | 4.380 | 4.520 | 4.100 | 4.200 | 232,662 | -0.17(-3.89%) |
Aug 06, 2024 | 4.350 | 4.510 | 4.200 | 4.370 | 162,605 | +0.17(+4.05%) |
Aug 05, 2024 | 4.260 | 4.340 | 4.060 | 4.200 | 200,564 | -0.32(-7.08%) |
Aug 02, 2024 | 4.570 | 4.668 | 4.500 | 4.520 | 133,752 | -0.27(-5.64%) |