Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 4.690 | 4.695 | 4.600 | 4.640 | 1,256,619 | -0.06(-1.28%) |
Oct 04, 2024 | 4.590 | 4.730 | 4.560 | 4.700 | 2,528,601 | +0.15(+3.30%) |
Oct 03, 2024 | 4.450 | 4.590 | 4.430 | 4.550 | 1,493,050 | +0.08(+1.79%) |
Oct 02, 2024 | 4.460 | 4.500 | 4.450 | 4.470 | 708,670 | +0.01(+0.22%) |
Oct 01, 2024 | 4.480 | 4.510 | 4.455 | 4.460 | 1,677,826 | -0.04(-0.89%) |
Sep 30, 2024 | 4.500 | 4.550 | 4.480 | 4.500 | 1,729,979 | +0.01(+0.22%) |
Sep 27, 2024 | 4.540 | 4.580 | 4.475 | 4.490 | 2,238,447 | -0.06(-1.32%) |
Sep 26, 2024 | 4.550 | 4.580 | 4.510 | 4.550 | 1,214,553 | +0.03(+0.66%) |
Sep 25, 2024 | 4.460 | 4.540 | 4.460 | 4.520 | 1,248,204 | +0.05(+1.12%) |
Sep 24, 2024 | 4.500 | 4.510 | 4.420 | 4.470 | 1,030,424 | -0.05(-1.11%) |
Sep 23, 2024 | 4.560 | 4.570 | 4.510 | 4.520 | 880,058 | -0.03(-0.66%) |
Sep 20, 2024 | 4.580 | 4.580 | 4.510 | 4.550 | 5,403,845 | +0.01(+0.22%) |
Sep 19, 2024 | 4.650 | 4.650 | 4.520 | 4.540 | 2,500,849 | +0.00(+0.00%) |
Sep 18, 2024 | 4.570 | 4.640 | 4.500 | 4.540 | 1,995,497 | -0.06(-1.30%) |
Sep 17, 2024 | 4.490 | 4.620 | 4.485 | 4.600 | 2,226,339 | +0.13(+2.91%) |
Sep 16, 2024 | 4.420 | 4.530 | 4.420 | 4.470 | 2,550,403 | +0.02(+0.45%) |
Sep 13, 2024 | 4.420 | 4.455 | 4.400 | 4.450 | 1,409,869 | +0.01(+0.23%) |
Sep 12, 2024 | 4.430 | 4.450 | 4.311 | 4.440 | 1,323,287 | +0.05(+1.14%) |
Sep 11, 2024 | 4.320 | 4.450 | 4.320 | 4.390 | 1,222,150 | +0.02(+0.46%) |
Sep 10, 2024 | 4.310 | 4.380 | 4.250 | 4.370 | 732,889 | +0.00(+0.00%) |
Sep 09, 2024 | 4.160 | 4.400 | 4.160 | 4.370 | 1,945,595 | +0.19(+4.55%) |
Sep 06, 2024 | 4.220 | 4.230 | 4.115 | 4.180 | 1,512,516 | -0.02(-0.48%) |
Sep 05, 2024 | 4.250 | 4.285 | 4.190 | 4.200 | 1,284,970 | -0.10(-2.33%) |
Sep 04, 2024 | 4.350 | 4.430 | 4.270 | 4.300 | 1,584,191 | -0.09(-2.05%) |
Sep 03, 2024 | 4.430 | 4.470 | 4.350 | 4.390 | 2,813,303 | -0.14(-3.09%) |
Aug 30, 2024 | 4.500 | 4.530 | 4.460 | 4.530 | 1,556,773 | +0.03(+0.67%) |
Aug 29, 2024 | 4.450 | 4.500 | 4.405 | 4.500 | 1,077,958 | +0.06(+1.35%) |
Aug 28, 2024 | 4.410 | 4.470 | 4.390 | 4.440 | 1,551,884 | +0.00(+0.00%) |
Aug 27, 2024 | 4.430 | 4.460 | 4.380 | 4.440 | 640,314 | +0.01(+0.23%) |
Aug 26, 2024 | 4.330 | 4.450 | 4.300 | 4.430 | 1,074,230 | +0.08(+1.84%) |
Aug 23, 2024 | 4.260 | 4.370 | 4.260 | 4.350 | 1,184,768 | +0.10(+2.35%) |
Aug 22, 2024 | 4.330 | 4.365 | 4.250 | 4.250 | 1,114,487 | -0.08(-1.85%) |
Aug 21, 2024 | 4.310 | 4.350 | 4.310 | 4.330 | 646,285 | +0.01(+0.23%) |
Aug 20, 2024 | 4.250 | 4.338 | 4.250 | 4.320 | 1,200,362 | +0.03(+0.70%) |
Aug 19, 2024 | 4.270 | 4.325 | 4.180 | 4.290 | 1,175,742 | +0.02(+0.47%) |
Aug 16, 2024 | 4.250 | 4.320 | 4.160 | 4.270 | 743,114 | -0.01(-0.23%) |
Aug 15, 2024 | 4.270 | 4.290 | 4.210 | 4.280 | 1,336,984 | +0.09(+2.15%) |
Aug 14, 2024 | 4.160 | 4.200 | 4.120 | 4.190 | 794,102 | +0.02(+0.48%) |
Aug 13, 2024 | 4.050 | 4.190 | 4.040 | 4.170 | 1,133,272 | +0.13(+3.22%) |
Aug 12, 2024 | 4.040 | 4.085 | 4.030 | 4.040 | 1,453,815 | +0.01(+0.25%) |
Aug 09, 2024 | 4.140 | 4.180 | 4.020 | 4.030 | 3,638,413 | -0.16(-3.82%) |
Aug 08, 2024 | 4.100 | 4.195 | 4.091 | 4.190 | 1,534,627 | +0.14(+3.46%) |
Aug 07, 2024 | 4.140 | 4.235 | 4.000 | 4.050 | 5,114,636 | -0.08(-1.94%) |
Aug 06, 2024 | 4.060 | 4.180 | 4.060 | 4.130 | 1,187,229 | +0.10(+2.48%) |
Aug 05, 2024 | 3.950 | 4.150 | 3.940 | 4.030 | 2,462,608 | -0.17(-4.05%) |
Aug 02, 2024 | 4.190 | 4.240 | 4.090 | 4.200 | 3,055,641 | -0.07(-1.64%) |