Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.230 | 4.370 | 4.230 | 4.360 | 5,474,736 | +0.14(+3.32%) |
Oct 17, 2024 | 4.200 | 4.240 | 4.151 | 4.220 | 4,480,962 | -0.01(-0.24%) |
Oct 16, 2024 | 4.180 | 4.260 | 4.150 | 4.230 | 5,819,607 | +0.08(+1.93%) |
Oct 15, 2024 | 4.120 | 4.180 | 4.110 | 4.150 | 5,122,063 | +0.03(+0.73%) |
Oct 14, 2024 | 4.150 | 4.240 | 4.120 | 4.120 | 5,525,858 | -0.05(-1.20%) |
Oct 11, 2024 | 4.150 | 4.240 | 4.140 | 4.170 | 7,126,512 | -0.02(-0.48%) |
Oct 10, 2024 | 4.030 | 4.210 | 4.030 | 4.190 | 5,899,575 | +0.12(+2.95%) |
Oct 09, 2024 | 4.160 | 4.160 | 4.040 | 4.070 | 7,460,638 | -0.10(-2.40%) |
Oct 08, 2024 | 4.180 | 4.245 | 4.140 | 4.170 | 7,272,999 | -0.01(-0.24%) |
Oct 07, 2024 | 4.390 | 4.390 | 4.120 | 4.180 | 12,978,622 | -0.22(-5.00%) |
Oct 04, 2024 | 4.470 | 4.510 | 4.332 | 4.400 | 9,385,813 | -0.03(-0.68%) |
Oct 03, 2024 | 4.300 | 4.500 | 4.290 | 4.430 | 5,877,015 | +0.06(+1.37%) |
Oct 02, 2024 | 4.390 | 4.460 | 4.361 | 4.370 | 5,459,231 | -0.03(-0.68%) |
Oct 01, 2024 | 4.620 | 4.638 | 4.390 | 4.400 | 7,993,993 | -0.15(-3.30%) |
Sep 30, 2024 | 4.510 | 4.690 | 4.490 | 4.550 | 9,091,040 | +0.05(+1.11%) |
Sep 27, 2024 | 4.550 | 4.660 | 4.500 | 4.500 | 7,075,239 | -0.04(-0.88%) |
Sep 26, 2024 | 4.450 | 4.550 | 4.390 | 4.540 | 9,015,684 | +0.16(+3.65%) |
Sep 25, 2024 | 4.510 | 4.520 | 4.360 | 4.380 | 12,628,900 | -0.14(-3.10%) |
Sep 24, 2024 | 4.700 | 4.700 | 4.510 | 4.520 | 11,833,636 | -0.14(-3.00%) |
Sep 23, 2024 | 4.720 | 4.720 | 4.565 | 4.660 | 12,023,050 | -0.10(-2.10%) |
Sep 20, 2024 | 4.700 | 4.805 | 4.635 | 4.760 | 27,893,808 | +0.05(+1.06%) |
Sep 19, 2024 | 4.870 | 4.895 | 4.660 | 4.710 | 10,324,114 | -0.07(-1.46%) |
Sep 18, 2024 | 4.850 | 4.900 | 4.750 | 4.780 | 8,315,189 | -0.04(-0.83%) |
Sep 17, 2024 | 4.900 | 4.950 | 4.800 | 4.820 | 6,509,764 | -0.03(-0.62%) |
Sep 16, 2024 | 4.950 | 5.010 | 4.850 | 4.850 | 7,414,347 | -0.11(-2.22%) |
Sep 13, 2024 | 4.930 | 5.015 | 4.900 | 4.960 | 4,974,280 | +0.06(+1.22%) |
Sep 12, 2024 | 4.900 | 5.015 | 4.891 | 4.900 | 5,814,525 | -0.05(-1.01%) |
Sep 11, 2024 | 4.870 | 4.975 | 4.715 | 4.950 | 7,742,090 | +0.00(+0.00%) |
Sep 10, 2024 | 5.020 | 5.040 | 4.870 | 4.950 | 7,724,705 | -0.06(-1.20%) |
Sep 09, 2024 | 4.880 | 5.110 | 4.870 | 5.010 | 11,894,420 | +0.03(+0.60%) |
Sep 06, 2024 | 4.740 | 4.980 | 4.650 | 4.980 | 12,999,743 | +0.25(+5.29%) |
Sep 05, 2024 | 4.720 | 4.830 | 4.685 | 4.730 | 5,376,824 | +0.03(+0.64%) |
Sep 04, 2024 | 4.630 | 4.780 | 4.610 | 4.700 | 5,087,310 | +0.07(+1.51%) |
Sep 03, 2024 | 4.830 | 4.850 | 4.630 | 4.630 | 9,148,634 | -0.19(-3.94%) |
Aug 30, 2024 | 4.890 | 4.920 | 4.790 | 4.820 | 7,669,154 | +0.00(+0.00%) |
Aug 29, 2024 | 4.910 | 4.955 | 4.760 | 4.820 | 7,423,754 | +0.08(+1.69%) |
Aug 28, 2024 | 4.990 | 5.020 | 4.710 | 4.740 | 10,925,947 | -0.25(-5.01%) |
Aug 27, 2024 | 5.050 | 5.090 | 4.990 | 4.990 | 5,787,416 | -0.06(-1.19%) |
Aug 26, 2024 | 5.080 | 5.250 | 5.035 | 5.050 | 11,988,203 | +0.00(+0.00%) |
Aug 23, 2024 | 4.960 | 5.070 | 4.930 | 5.050 | 9,168,499 | +0.13(+2.64%) |
Aug 22, 2024 | 5.010 | 5.050 | 4.900 | 4.920 | 6,452,364 | -0.09(-1.80%) |
Aug 21, 2024 | 4.990 | 5.060 | 4.980 | 5.010 | 5,310,415 | +0.01(+0.20%) |
Aug 20, 2024 | 5.000 | 5.020 | 4.920 | 5.000 | 5,814,359 | -0.01(-0.20%) |
Aug 19, 2024 | 5.030 | 5.100 | 4.975 | 5.010 | 8,765,137 | +0.02(+0.40%) |
Aug 16, 2024 | 5.100 | 5.150 | 4.980 | 4.990 | 9,340,613 | -0.14(-2.73%) |
Aug 15, 2024 | 5.140 | 5.155 | 5.090 | 5.130 | 9,329,198 | +0.01(+0.20%) |
Aug 14, 2024 | 5.140 | 5.180 | 4.980 | 5.120 | 9,920,778 | -0.03(-0.58%) |
Aug 13, 2024 | 5.050 | 5.160 | 5.010 | 5.150 | 7,824,661 | +0.11(+2.18%) |
Aug 12, 2024 | 5.050 | 5.180 | 4.960 | 5.040 | 11,079,293 | +0.04(+0.80%) |
Aug 09, 2024 | 4.990 | 5.160 | 4.970 | 5.000 | 8,433,477 | -0.08(-1.57%) |
Aug 08, 2024 | 4.860 | 5.090 | 4.840 | 5.080 | 9,971,005 | +0.26(+5.39%) |
Aug 07, 2024 | 5.120 | 5.210 | 4.780 | 4.820 | 14,165,162 | -0.26(-5.12%) |
Aug 06, 2024 | 5.010 | 5.160 | 4.930 | 5.080 | 11,267,433 | +0.13(+2.63%) |
Aug 05, 2024 | 4.410 | 5.120 | 4.410 | 4.950 | 20,809,088 | +0.01(+0.20%) |
Aug 02, 2024 | 4.990 | 5.080 | 4.890 | 4.940 | 16,404,545 | -0.18(-3.52%) |