Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.430 | 4.440 | 4.400 | 4.430 | 557,643 | +0.00(+0.00%) |
Oct 17, 2024 | 4.410 | 4.430 | 4.381 | 4.430 | 341,771 | +0.02(+0.45%) |
Oct 16, 2024 | 4.380 | 4.420 | 4.370 | 4.410 | 282,022 | +0.04(+0.80%) |
Oct 15, 2024 | 4.380 | 4.390 | 4.360 | 4.375 | 289,862 | -0.01(-0.23%) |
Oct 14, 2024 | 4.370 | 4.390 | 4.370 | 4.385 | 132,558 | +0.00(+0.11%) |
Oct 11, 2024 | 4.380 | 4.400 | 4.370 | 4.380 | 237,087 | +0.02(+0.46%) |
Oct 10, 2024 | 4.320 | 4.380 | 4.310 | 4.360 | 394,927 | +0.04(+0.93%) |
Oct 09, 2024 | 4.330 | 4.340 | 4.310 | 4.320 | 157,648 | -0.03(-0.69%) |
Oct 08, 2024 | 4.380 | 4.390 | 4.330 | 4.350 | 392,824 | -0.01(-0.23%) |
Oct 07, 2024 | 4.400 | 4.390 | 4.340 | 4.360 | 308,178 | -0.03(-0.68%) |
Oct 04, 2024 | 4.350 | 4.390 | 4.340 | 4.390 | 367,274 | +0.04(+0.92%) |
Oct 03, 2024 | 4.350 | 4.350 | 4.300 | 4.350 | 259,095 | +0.00(+0.12%) |
Oct 02, 2024 | 4.340 | 4.350 | 4.330 | 4.345 | 226,932 | +0.01(+0.35%) |
Oct 01, 2024 | 4.280 | 4.330 | 4.280 | 4.330 | 315,185 | +0.05(+1.17%) |
Sep 30, 2024 | 4.270 | 4.280 | 4.260 | 4.280 | 367,637 | -0.01(-0.35%) |
Sep 27, 2024 | 4.290 | 4.330 | 4.270 | 4.295 | 247,662 | -0.01(-0.23%) |
Sep 26, 2024 | 4.320 | 4.340 | 4.300 | 4.305 | 241,385 | -0.00(-0.12%) |
Sep 25, 2024 | 4.340 | 4.340 | 4.300 | 4.310 | 272,778 | -0.02(-0.46%) |
Sep 24, 2024 | 4.320 | 4.350 | 4.320 | 4.330 | 363,229 | +0.02(+0.46%) |
Sep 23, 2024 | 4.280 | 4.340 | 4.275 | 4.310 | 608,017 | +0.03(+0.70%) |
Sep 20, 2024 | 4.270 | 4.280 | 4.250 | 4.280 | 433,159 | +0.01(+0.23%) |
Sep 19, 2024 | 4.260 | 4.280 | 4.250 | 4.270 | 278,857 | +0.02(+0.47%) |
Sep 18, 2024 | 4.220 | 4.280 | 4.190 | 4.250 | 434,935 | +0.01(+0.24%) |
Sep 17, 2024 | 4.220 | 4.240 | 4.210 | 4.240 | 327,055 | +0.01(+0.24%) |
Sep 16, 2024 | 4.220 | 4.230 | 4.210 | 4.230 | 271,854 | +0.03(+0.71%) |
Sep 13, 2024 | 4.160 | 4.210 | 4.145 | 4.200 | 558,326 | +0.05(+1.20%) |
Sep 12, 2024 | 4.140 | 4.170 | 4.134 | 4.150 | 470,636 | +0.00(+0.12%) |
Sep 11, 2024 | 4.081 | 4.150 | 4.051 | 4.145 | 540,330 | +0.07(+1.83%) |
Sep 10, 2024 | 4.041 | 4.101 | 4.011 | 4.071 | 929,712 | +0.02(+0.61%) |
Sep 09, 2024 | 4.051 | 4.061 | 4.041 | 4.046 | 219,638 | -0.00(-0.12%) |
Sep 06, 2024 | 4.071 | 4.091 | 4.051 | 4.051 | 333,400 | -0.02(-0.49%) |
Sep 05, 2024 | 4.081 | 4.101 | 4.051 | 4.071 | 348,814 | +0.00(+0.00%) |
Sep 04, 2024 | 4.121 | 4.121 | 4.051 | 4.071 | 440,797 | -0.01(-0.24%) |
Sep 03, 2024 | 4.130 | 4.140 | 4.071 | 4.081 | 361,183 | -0.05(-1.20%) |
Aug 30, 2024 | 4.150 | 4.160 | 4.121 | 4.130 | 209,669 | -0.01(-0.36%) |
Aug 29, 2024 | 4.121 | 4.170 | 4.091 | 4.145 | 402,760 | +0.02(+0.60%) |
Aug 28, 2024 | 4.150 | 4.180 | 4.091 | 4.121 | 421,631 | -0.06(-1.54%) |
Aug 27, 2024 | 4.170 | 4.190 | 4.150 | 4.185 | 272,093 | +0.00(+0.12%) |
Aug 26, 2024 | 4.150 | 4.190 | 4.140 | 4.180 | 594,266 | +0.04(+0.96%) |
Aug 23, 2024 | 4.121 | 4.150 | 4.101 | 4.140 | 463,009 | +0.02(+0.48%) |
Aug 22, 2024 | 4.091 | 4.121 | 4.081 | 4.121 | 383,528 | +0.01(+0.24%) |
Aug 21, 2024 | 4.121 | 4.121 | 4.081 | 4.111 | 233,559 | +0.01(+0.24%) |
Aug 20, 2024 | 4.121 | 4.130 | 4.091 | 4.101 | 448,425 | -0.01(-0.24%) |
Aug 19, 2024 | 4.101 | 4.130 | 4.099 | 4.111 | 329,481 | +0.00(+0.00%) |
Aug 16, 2024 | 4.111 | 4.121 | 4.101 | 4.111 | 444,678 | +0.03(+0.73%) |
Aug 15, 2024 | 4.081 | 4.081 | 4.051 | 4.081 | 391,222 | +0.13(+3.24%) |
Aug 14, 2024 | 4.051 | 4.081 | 3.953 | 3.953 | 317,865 | -0.11(-2.67%) |
Aug 13, 2024 | 4.032 | 4.061 | 4.002 | 4.061 | 442,825 | +0.04(+0.98%) |
Aug 12, 2024 | 3.982 | 4.022 | 3.982 | 4.022 | 403,232 | +0.04(+0.99%) |
Aug 09, 2024 | 4.002 | 4.041 | 3.963 | 3.982 | 257,343 | -0.01(-0.37%) |
Aug 08, 2024 | 3.953 | 4.012 | 3.953 | 3.997 | 220,063 | +0.04(+1.12%) |
Aug 07, 2024 | 3.982 | 3.982 | 3.953 | 3.953 | 346,827 | -0.03(-0.74%) |
Aug 06, 2024 | 3.953 | 3.982 | 3.948 | 3.982 | 283,225 | +0.05(+1.25%) |
Aug 05, 2024 | 3.903 | 3.953 | 3.874 | 3.933 | 813,873 | -0.09(-2.21%) |
Aug 02, 2024 | 4.012 | 4.027 | 3.972 | 4.022 | 404,833 | +0.00(+0.00%) |