Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.300 | 4.539 | 4.180 | 4.190 | 7,215 | -0.06(-1.41%) |
Oct 17, 2024 | 4.490 | 4.510 | 4.220 | 4.250 | 46,865 | -0.24(-5.35%) |
Oct 16, 2024 | 4.160 | 4.580 | 4.160 | 4.490 | 9,400 | +0.03(+0.67%) |
Oct 15, 2024 | 4.510 | 4.590 | 4.310 | 4.460 | 6,020 | +0.12(+2.76%) |
Oct 14, 2024 | 4.187 | 4.580 | 4.187 | 4.340 | 41,075 | +0.10(+2.36%) |
Oct 11, 2024 | 4.390 | 4.409 | 4.080 | 4.240 | 34,857 | +0.00(+0.00%) |
Oct 10, 2024 | 4.260 | 4.398 | 4.230 | 4.240 | 18,448 | -0.02(-0.47%) |
Oct 09, 2024 | 4.350 | 4.440 | 4.210 | 4.260 | 32,159 | -0.16(-3.62%) |
Oct 08, 2024 | 4.440 | 4.655 | 4.407 | 4.420 | 22,748 | -0.02(-0.45%) |
Oct 07, 2024 | 4.500 | 4.530 | 4.300 | 4.440 | 15,489 | -0.11(-2.42%) |
Oct 04, 2024 | 4.450 | 4.820 | 4.280 | 4.550 | 16,537 | +0.24(+5.57%) |
Oct 03, 2024 | 4.331 | 4.430 | 4.265 | 4.310 | 27,953 | -0.14(-3.15%) |
Oct 02, 2024 | 4.570 | 4.570 | 4.270 | 4.450 | 11,163 | +0.13(+3.01%) |
Oct 01, 2024 | 4.610 | 4.690 | 4.270 | 4.320 | 45,962 | -0.29(-6.29%) |
Sep 30, 2024 | 4.470 | 4.825 | 4.180 | 4.610 | 66,776 | +0.16(+3.60%) |
Sep 27, 2024 | 4.310 | 4.649 | 4.310 | 4.450 | 39,769 | +0.28(+6.71%) |
Sep 26, 2024 | 4.050 | 4.170 | 3.970 | 4.170 | 18,625 | +0.16(+3.99%) |
Sep 25, 2024 | 4.080 | 4.330 | 4.010 | 4.010 | 33,439 | -0.04(-0.99%) |
Sep 24, 2024 | 4.210 | 4.345 | 4.050 | 4.050 | 44,384 | -0.13(-3.11%) |
Sep 23, 2024 | 4.380 | 4.750 | 4.080 | 4.180 | 23,333 | -0.30(-6.70%) |
Sep 20, 2024 | 4.630 | 5.150 | 4.430 | 4.480 | 190,306 | -0.11(-2.40%) |
Sep 19, 2024 | 4.680 | 4.870 | 4.560 | 4.590 | 30,207 | -0.03(-0.65%) |
Sep 18, 2024 | 4.660 | 4.970 | 4.620 | 4.620 | 41,787 | -0.04(-0.86%) |
Sep 17, 2024 | 4.690 | 5.080 | 4.540 | 4.660 | 149,356 | -0.01(-0.21%) |
Sep 16, 2024 | 4.730 | 4.790 | 4.643 | 4.670 | 50,862 | +0.15(+3.32%) |
Sep 13, 2024 | 5.260 | 5.280 | 4.425 | 4.520 | 168,706 | -0.62(-12.06%) |
Sep 12, 2024 | 4.890 | 5.320 | 4.890 | 5.140 | 27,082 | +0.13(+2.59%) |
Sep 11, 2024 | 4.920 | 5.010 | 4.900 | 5.010 | 25,493 | +0.02(+0.40%) |
Sep 10, 2024 | 4.990 | 4.990 | 4.810 | 4.990 | 31,220 | +0.01(+0.20%) |
Sep 09, 2024 | 5.000 | 5.120 | 4.810 | 4.980 | 142,728 | -0.02(-0.40%) |
Sep 06, 2024 | 5.310 | 5.310 | 4.960 | 5.000 | 21,050 | -0.22(-4.21%) |
Sep 05, 2024 | 4.930 | 5.470 | 4.900 | 5.220 | 173,079 | +0.21(+4.19%) |
Sep 04, 2024 | 4.820 | 5.010 | 4.800 | 5.010 | 12,810 | +0.03(+0.60%) |
Sep 03, 2024 | 5.110 | 5.200 | 4.940 | 4.980 | 97,943 | -0.27(-5.14%) |
Aug 30, 2024 | 5.250 | 5.330 | 5.100 | 5.250 | 34,237 | +0.01(+0.19%) |
Aug 29, 2024 | 4.950 | 5.240 | 4.950 | 5.240 | 11,965 | +0.25(+5.01%) |
Aug 28, 2024 | 5.430 | 5.655 | 4.900 | 4.990 | 128,477 | -0.38(-7.08%) |
Aug 27, 2024 | 5.610 | 5.750 | 5.350 | 5.370 | 154,854 | -0.41(-7.09%) |
Aug 26, 2024 | 5.670 | 5.780 | 5.600 | 5.780 | 120,682 | +0.17(+2.94%) |
Aug 23, 2024 | 5.610 | 5.690 | 5.600 | 5.615 | 34,971 | +0.03(+0.45%) |
Aug 22, 2024 | 5.460 | 5.590 | 5.280 | 5.590 | 22,542 | +0.05(+0.90%) |
Aug 21, 2024 | 5.430 | 5.540 | 5.110 | 5.540 | 29,062 | -0.04(-0.72%) |
Aug 20, 2024 | 5.790 | 5.989 | 5.410 | 5.580 | 17,606 | -0.12(-2.02%) |
Aug 19, 2024 | 5.480 | 5.750 | 5.450 | 5.695 | 261,440 | -0.05(-0.96%) |
Aug 16, 2024 | 5.840 | 6.030 | 5.683 | 5.750 | 20,197 | -0.14(-2.38%) |
Aug 15, 2024 | 5.680 | 6.000 | 5.500 | 5.890 | 39,395 | +0.04(+0.64%) |
Aug 14, 2024 | 5.660 | 6.040 | 5.660 | 5.853 | 64,121 | +0.10(+1.79%) |
Aug 13, 2024 | 5.780 | 5.880 | 5.560 | 5.750 | 21,892 | -0.09(-1.54%) |
Aug 12, 2024 | 5.650 | 5.850 | 5.650 | 5.840 | 6,676 | +0.18(+3.18%) |
Aug 09, 2024 | 5.660 | 5.830 | 5.650 | 5.660 | 7,852 | -0.01(-0.18%) |
Aug 08, 2024 | 5.820 | 5.820 | 5.650 | 5.670 | 23,522 | -0.04(-0.70%) |
Aug 07, 2024 | 5.690 | 5.870 | 5.690 | 5.710 | 1,506 | -0.12(-2.06%) |
Aug 06, 2024 | 5.700 | 5.830 | 5.550 | 5.830 | 21,029 | +0.06(+1.04%) |
Aug 05, 2024 | 5.650 | 5.790 | 5.555 | 5.770 | 46,289 | +0.23(+4.15%) |
Aug 02, 2024 | 5.600 | 5.710 | 5.540 | 5.540 | 38,168 | -0.26(-4.48%) |