Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 4.490 | 4.570 | 4.365 | 4.440 | 899,951 | -0.06(-1.33%) |
Oct 16, 2024 | 4.430 | 4.540 | 4.324 | 4.500 | 851,401 | +0.11(+2.51%) |
Oct 15, 2024 | 4.290 | 4.520 | 4.250 | 4.390 | 1,127,254 | +0.10(+2.33%) |
Oct 14, 2024 | 4.240 | 4.395 | 4.205 | 4.290 | 691,081 | +0.03(+0.70%) |
Oct 11, 2024 | 4.210 | 4.260 | 4.055 | 4.260 | 880,867 | +0.05(+1.19%) |
Oct 10, 2024 | 4.140 | 4.240 | 4.065 | 4.210 | 1,339,347 | +0.00(+0.00%) |
Oct 09, 2024 | 4.160 | 4.385 | 4.110 | 4.210 | 1,852,475 | +0.06(+1.45%) |
Oct 08, 2024 | 3.980 | 4.200 | 3.910 | 4.150 | 1,245,802 | +0.14(+3.49%) |
Oct 07, 2024 | 4.260 | 4.290 | 3.900 | 4.010 | 1,424,957 | -0.29(-6.74%) |
Oct 04, 2024 | 4.310 | 4.370 | 4.240 | 4.300 | 855,334 | +0.07(+1.65%) |
Oct 03, 2024 | 4.170 | 4.315 | 4.130 | 4.230 | 1,255,015 | -0.03(-0.70%) |
Oct 02, 2024 | 3.970 | 4.320 | 3.950 | 4.260 | 1,434,930 | +0.24(+5.97%) |
Oct 01, 2024 | 4.120 | 4.180 | 3.920 | 4.020 | 1,515,351 | -0.10(-2.43%) |
Sep 30, 2024 | 4.020 | 4.135 | 3.875 | 4.120 | 2,757,385 | +0.10(+2.49%) |
Sep 27, 2024 | 4.150 | 4.180 | 4.010 | 4.020 | 975,096 | -0.04(-0.99%) |
Sep 26, 2024 | 3.950 | 4.080 | 3.880 | 4.060 | 1,026,576 | +0.13(+3.31%) |
Sep 25, 2024 | 4.030 | 4.090 | 3.863 | 3.930 | 1,442,342 | -0.09(-2.24%) |
Sep 24, 2024 | 4.090 | 4.120 | 3.990 | 4.020 | 1,109,234 | -0.06(-1.47%) |
Sep 23, 2024 | 4.250 | 4.280 | 4.080 | 4.080 | 1,796,615 | -0.22(-5.12%) |
Sep 20, 2024 | 4.490 | 4.580 | 4.285 | 4.300 | 7,065,745 | -0.21(-4.66%) |
Sep 19, 2024 | 4.600 | 4.750 | 4.485 | 4.510 | 1,311,865 | -0.01(-0.22%) |
Sep 18, 2024 | 4.480 | 4.765 | 4.475 | 4.520 | 1,362,004 | +0.04(+0.89%) |
Sep 17, 2024 | 4.530 | 4.640 | 4.460 | 4.480 | 1,154,803 | +0.01(+0.22%) |
Sep 16, 2024 | 4.570 | 4.640 | 4.350 | 4.470 | 1,283,069 | -0.10(-2.19%) |
Sep 13, 2024 | 4.610 | 4.795 | 4.560 | 4.570 | 1,431,947 | +0.04(+0.88%) |
Sep 12, 2024 | 4.360 | 4.545 | 4.320 | 4.530 | 1,652,701 | +0.18(+4.14%) |
Sep 11, 2024 | 4.030 | 4.380 | 4.030 | 4.350 | 2,912,376 | +0.27(+6.62%) |
Sep 10, 2024 | 4.020 | 4.090 | 3.950 | 4.080 | 1,670,767 | +0.10(+2.51%) |
Sep 09, 2024 | 4.300 | 4.420 | 3.855 | 3.980 | 4,452,923 | -0.53(-11.75%) |
Sep 06, 2024 | 4.610 | 4.760 | 4.490 | 4.510 | 1,640,345 | -0.15(-3.22%) |
Sep 05, 2024 | 5.020 | 5.120 | 4.630 | 4.660 | 1,993,696 | -0.30(-6.05%) |
Sep 04, 2024 | 5.000 | 5.045 | 4.875 | 4.960 | 3,054,073 | -0.02(-0.40%) |
Sep 03, 2024 | 5.010 | 5.150 | 4.925 | 4.980 | 1,330,892 | -0.08(-1.58%) |
Aug 30, 2024 | 5.130 | 5.190 | 4.970 | 5.060 | 1,325,731 | -0.05(-0.98%) |
Aug 29, 2024 | 4.780 | 5.205 | 4.720 | 5.110 | 1,710,773 | +0.36(+7.58%) |
Aug 28, 2024 | 4.870 | 4.940 | 4.695 | 4.750 | 1,680,628 | -0.15(-3.06%) |
Aug 27, 2024 | 5.030 | 5.080 | 4.855 | 4.900 | 1,155,384 | -0.14(-2.78%) |
Aug 26, 2024 | 5.010 | 5.090 | 4.900 | 5.040 | 1,267,444 | +0.06(+1.20%) |
Aug 23, 2024 | 4.720 | 5.060 | 4.630 | 4.980 | 1,572,726 | +0.29(+6.18%) |
Aug 22, 2024 | 4.990 | 5.060 | 4.660 | 4.690 | 1,931,025 | -0.31(-6.20%) |
Aug 21, 2024 | 4.800 | 5.110 | 4.770 | 5.000 | 2,068,394 | +0.23(+4.82%) |
Aug 20, 2024 | 4.720 | 4.860 | 4.500 | 4.770 | 2,005,921 | +0.01(+0.21%) |
Aug 19, 2024 | 4.320 | 4.775 | 4.290 | 4.760 | 2,187,558 | +0.44(+10.19%) |
Aug 16, 2024 | 4.430 | 4.520 | 4.300 | 4.320 | 1,241,217 | -0.13(-2.92%) |
Aug 15, 2024 | 4.420 | 4.570 | 4.400 | 4.450 | 1,498,667 | +0.11(+2.53%) |
Aug 14, 2024 | 4.490 | 4.560 | 4.170 | 4.340 | 2,202,268 | -0.15(-3.34%) |
Aug 13, 2024 | 4.250 | 4.600 | 4.195 | 4.490 | 3,345,174 | +0.25(+5.90%) |
Aug 12, 2024 | 4.240 | 4.455 | 4.170 | 4.240 | 3,057,008 | +0.00(+0.00%) |
Aug 09, 2024 | 4.130 | 4.600 | 4.020 | 4.240 | 6,885,180 | +0.19(+4.69%) |
Aug 08, 2024 | 6.000 | 6.140 | 3.790 | 4.050 | 9,045,720 | -1.96(-32.61%) |
Aug 07, 2024 | 6.220 | 6.280 | 5.905 | 6.010 | 1,923,305 | -0.06(-0.99%) |
Aug 06, 2024 | 6.210 | 6.280 | 6.015 | 6.070 | 1,539,843 | -0.13(-2.10%) |
Aug 05, 2024 | 6.210 | 6.310 | 5.940 | 6.200 | 1,844,553 | -0.33(-5.05%) |
Aug 02, 2024 | 6.390 | 6.565 | 6.320 | 6.530 | 1,615,155 | -0.06(-0.91%) |