Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 4.430 | 4.580 | 4.350 | 4.410 | 580,976 | -0.07(-1.56%) |
Oct 30, 2024 | 4.510 | 4.550 | 4.340 | 4.480 | 476,393 | -0.02(-0.44%) |
Oct 29, 2024 | 4.780 | 4.830 | 4.480 | 4.500 | 1,552,963 | -0.14(-3.02%) |
Oct 28, 2024 | 4.750 | 4.750 | 4.640 | 4.640 | 102,179 | -0.11(-2.32%) |
Oct 25, 2024 | 4.850 | 4.880 | 4.720 | 4.750 | 77,535 | -0.05(-1.04%) |
Oct 24, 2024 | 4.850 | 4.930 | 4.720 | 4.800 | 112,639 | +0.01(+0.21%) |
Oct 23, 2024 | 4.790 | 4.840 | 4.680 | 4.790 | 79,514 | +0.02(+0.42%) |
Oct 22, 2024 | 4.840 | 4.860 | 4.750 | 4.770 | 79,774 | -0.07(-1.45%) |
Oct 21, 2024 | 4.930 | 4.980 | 4.830 | 4.840 | 83,694 | -0.08(-1.63%) |
Oct 18, 2024 | 4.750 | 4.980 | 4.750 | 4.920 | 150,540 | +0.16(+3.36%) |
Oct 17, 2024 | 4.750 | 4.770 | 4.690 | 4.760 | 84,380 | +0.05(+1.06%) |
Oct 16, 2024 | 4.750 | 4.810 | 4.700 | 4.710 | 76,295 | -0.02(-0.42%) |
Oct 15, 2024 | 4.750 | 4.800 | 4.710 | 4.730 | 110,128 | -0.03(-0.63%) |
Oct 14, 2024 | 4.760 | 4.800 | 4.670 | 4.760 | 137,022 | +0.02(+0.42%) |
Oct 11, 2024 | 4.810 | 4.860 | 4.740 | 4.740 | 113,126 | -0.06(-1.25%) |
Oct 10, 2024 | 4.730 | 4.835 | 4.730 | 4.800 | 82,148 | -0.01(-0.21%) |
Oct 09, 2024 | 4.800 | 4.850 | 4.750 | 4.810 | 100,536 | +0.03(+0.63%) |
Oct 08, 2024 | 4.660 | 4.830 | 4.620 | 4.780 | 159,754 | +0.09(+1.92%) |
Oct 07, 2024 | 4.690 | 4.750 | 4.680 | 4.690 | 88,446 | -0.01(-0.21%) |
Oct 04, 2024 | 4.680 | 4.725 | 4.630 | 4.700 | 83,902 | +0.05(+1.08%) |
Oct 03, 2024 | 4.690 | 4.735 | 4.622 | 4.650 | 66,253 | -0.06(-1.27%) |
Oct 02, 2024 | 4.720 | 4.760 | 4.650 | 4.710 | 94,221 | -0.01(-0.21%) |
Oct 01, 2024 | 4.680 | 4.740 | 4.613 | 4.720 | 117,665 | +0.05(+1.07%) |
Sep 30, 2024 | 4.700 | 4.790 | 4.640 | 4.670 | 129,889 | -0.03(-0.64%) |
Sep 27, 2024 | 4.750 | 4.770 | 4.630 | 4.700 | 109,113 | -0.01(-0.21%) |
Sep 26, 2024 | 4.570 | 4.720 | 4.560 | 4.710 | 112,975 | +0.20(+4.43%) |
Sep 25, 2024 | 4.530 | 4.573 | 4.450 | 4.510 | 104,085 | -0.01(-0.22%) |
Sep 24, 2024 | 4.600 | 4.635 | 4.350 | 4.520 | 162,368 | -0.10(-2.16%) |
Sep 23, 2024 | 4.640 | 5.000 | 4.570 | 4.620 | 146,316 | -0.02(-0.43%) |
Sep 20, 2024 | 4.600 | 4.650 | 4.550 | 4.640 | 156,088 | -0.01(-0.22%) |
Sep 19, 2024 | 4.670 | 4.750 | 4.630 | 4.650 | 149,920 | +0.04(+0.87%) |
Sep 18, 2024 | 4.650 | 4.720 | 4.590 | 4.610 | 89,672 | -0.04(-0.86%) |
Sep 17, 2024 | 4.650 | 4.720 | 4.630 | 4.650 | 81,050 | +0.03(+0.65%) |
Sep 16, 2024 | 4.700 | 4.775 | 4.575 | 4.620 | 100,279 | -0.13(-2.74%) |
Sep 13, 2024 | 4.680 | 4.825 | 4.660 | 4.750 | 169,326 | +0.09(+1.93%) |
Sep 12, 2024 | 4.500 | 4.660 | 4.450 | 4.660 | 268,421 | +0.18(+4.02%) |
Sep 11, 2024 | 4.330 | 4.480 | 4.260 | 4.480 | 131,063 | +0.12(+2.75%) |
Sep 10, 2024 | 4.380 | 4.388 | 4.250 | 4.360 | 170,314 | -0.06(-1.36%) |
Sep 09, 2024 | 4.500 | 4.568 | 4.420 | 4.420 | 160,352 | -0.04(-0.90%) |
Sep 06, 2024 | 4.610 | 4.615 | 4.420 | 4.460 | 177,626 | -0.18(-3.88%) |
Sep 05, 2024 | 4.650 | 4.710 | 4.580 | 4.640 | 102,460 | +0.01(+0.22%) |
Sep 04, 2024 | 4.500 | 4.730 | 4.500 | 4.630 | 244,745 | +0.09(+1.98%) |
Sep 03, 2024 | 4.700 | 4.711 | 4.505 | 4.540 | 251,053 | -0.18(-3.81%) |
Aug 30, 2024 | 4.850 | 4.890 | 4.690 | 4.720 | 317,603 | -0.12(-2.48%) |
Aug 29, 2024 | 4.790 | 4.900 | 4.790 | 4.840 | 105,486 | +0.07(+1.47%) |
Aug 28, 2024 | 4.800 | 4.830 | 4.710 | 4.770 | 223,723 | -0.04(-0.83%) |
Aug 27, 2024 | 4.880 | 4.910 | 4.765 | 4.810 | 218,217 | -0.11(-2.24%) |
Aug 26, 2024 | 4.930 | 4.965 | 4.900 | 4.920 | 81,795 | -0.01(-0.20%) |
Aug 23, 2024 | 4.880 | 4.970 | 4.880 | 4.930 | 107,986 | +0.05(+1.02%) |
Aug 22, 2024 | 4.920 | 4.940 | 4.870 | 4.880 | 78,643 | -0.07(-1.41%) |
Aug 21, 2024 | 4.930 | 4.980 | 4.880 | 4.950 | 69,417 | +0.00(+0.00%) |
Aug 20, 2024 | 5.020 | 5.050 | 4.940 | 4.950 | 68,309 | -0.07(-1.39%) |
Aug 19, 2024 | 5.000 | 5.037 | 4.950 | 5.020 | 140,277 | +0.06(+1.21%) |
Aug 16, 2024 | 4.930 | 4.979 | 4.910 | 4.960 | 70,245 | +0.00(+0.00%) |
Aug 15, 2024 | 4.890 | 4.973 | 4.890 | 4.960 | 70,354 | +0.12(+2.48%) |
Aug 14, 2024 | 4.990 | 5.020 | 4.800 | 4.840 | 141,270 | -0.14(-2.81%) |
Aug 13, 2024 | 4.890 | 5.040 | 4.890 | 4.980 | 114,243 | +0.08(+1.63%) |
Aug 12, 2024 | 4.950 | 4.990 | 4.820 | 4.900 | 146,372 | -0.06(-1.21%) |
Aug 09, 2024 | 5.020 | 5.033 | 4.900 | 4.960 | 145,493 | -0.04(-0.80%) |
Aug 08, 2024 | 5.030 | 5.100 | 4.960 | 5.000 | 126,782 | +0.00(+0.00%) |
Aug 07, 2024 | 5.110 | 5.140 | 4.920 | 5.000 | 262,000 | -0.07(-1.38%) |
Aug 06, 2024 | 5.300 | 5.300 | 5.035 | 5.070 | 215,023 | -0.21(-3.98%) |
Aug 05, 2024 | 5.220 | 5.300 | 5.030 | 5.280 | 564,146 | -0.28(-5.04%) |
Aug 02, 2024 | 5.680 | 5.733 | 5.510 | 5.560 | 322,985 | -0.19(-3.30%) |