Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.530 | 4.640 | 4.490 | 4.620 | 405,101 | +0.06(+1.32%) |
Oct 17, 2024 | 4.510 | 4.640 | 4.415 | 4.560 | 751,326 | +0.05(+1.11%) |
Oct 16, 2024 | 4.590 | 4.595 | 4.455 | 4.510 | 514,450 | -0.03(-0.66%) |
Oct 15, 2024 | 4.430 | 4.550 | 4.340 | 4.540 | 443,785 | +0.07(+1.57%) |
Oct 14, 2024 | 4.290 | 4.490 | 4.200 | 4.470 | 683,800 | +0.13(+3.00%) |
Oct 11, 2024 | 4.100 | 4.340 | 4.070 | 4.340 | 552,383 | +0.22(+5.34%) |
Oct 10, 2024 | 4.100 | 4.200 | 4.070 | 4.120 | 389,866 | -0.02(-0.48%) |
Oct 09, 2024 | 4.150 | 4.230 | 4.085 | 4.140 | 457,018 | -0.02(-0.48%) |
Oct 08, 2024 | 4.280 | 4.280 | 4.135 | 4.160 | 665,585 | -0.09(-2.12%) |
Oct 07, 2024 | 4.390 | 4.401 | 4.185 | 4.250 | 548,090 | -0.15(-3.41%) |
Oct 04, 2024 | 4.400 | 4.500 | 4.320 | 4.400 | 889,512 | +0.00(+0.00%) |
Oct 03, 2024 | 4.300 | 4.450 | 4.240 | 4.400 | 926,323 | +0.11(+2.56%) |
Oct 02, 2024 | 4.140 | 4.300 | 4.120 | 4.290 | 846,833 | +0.12(+2.88%) |
Oct 01, 2024 | 4.150 | 4.175 | 3.940 | 4.170 | 1,163,831 | +0.06(+1.46%) |
Sep 30, 2024 | 4.160 | 4.199 | 4.000 | 4.110 | 593,870 | -0.03(-0.72%) |
Sep 27, 2024 | 4.120 | 4.185 | 4.090 | 4.140 | 564,088 | +0.04(+0.98%) |
Sep 26, 2024 | 4.010 | 4.220 | 4.000 | 4.100 | 624,386 | +0.10(+2.50%) |
Sep 25, 2024 | 4.060 | 4.099 | 3.950 | 4.000 | 452,177 | -0.05(-1.23%) |
Sep 24, 2024 | 4.090 | 4.105 | 3.980 | 4.050 | 531,043 | -0.04(-0.98%) |
Sep 23, 2024 | 4.240 | 4.240 | 4.050 | 4.090 | 541,066 | -0.16(-3.76%) |
Sep 20, 2024 | 4.290 | 4.340 | 4.180 | 4.250 | 465,175 | -0.03(-0.70%) |
Sep 19, 2024 | 4.310 | 4.438 | 4.240 | 4.280 | 720,783 | +0.06(+1.42%) |
Sep 18, 2024 | 4.120 | 4.305 | 4.020 | 4.220 | 1,565,995 | +0.27(+6.84%) |
Sep 17, 2024 | 4.500 | 4.540 | 3.880 | 3.950 | 2,805,221 | -0.55(-12.22%) |
Sep 16, 2024 | 4.260 | 4.545 | 4.210 | 4.500 | 806,125 | +0.22(+5.14%) |
Sep 13, 2024 | 4.430 | 4.430 | 4.010 | 4.280 | 1,379,174 | -0.11(-2.51%) |
Sep 12, 2024 | 4.670 | 4.670 | 4.365 | 4.390 | 612,375 | -0.27(-5.79%) |
Sep 11, 2024 | 4.640 | 4.710 | 4.560 | 4.660 | 514,314 | -0.03(-0.64%) |
Sep 10, 2024 | 4.540 | 4.720 | 4.520 | 4.690 | 516,394 | +0.20(+4.45%) |
Sep 09, 2024 | 4.370 | 4.510 | 4.330 | 4.490 | 638,808 | +0.17(+3.94%) |
Sep 06, 2024 | 4.450 | 4.490 | 4.250 | 4.320 | 927,119 | -0.11(-2.48%) |
Sep 05, 2024 | 4.330 | 4.476 | 4.300 | 4.430 | 536,367 | +0.08(+1.84%) |
Sep 04, 2024 | 4.420 | 4.500 | 4.350 | 4.350 | 369,065 | -0.08(-1.81%) |
Sep 03, 2024 | 4.700 | 4.800 | 4.400 | 4.430 | 882,354 | -0.26(-5.54%) |
Aug 30, 2024 | 4.600 | 4.710 | 4.550 | 4.690 | 523,163 | +0.11(+2.40%) |
Aug 29, 2024 | 4.700 | 4.840 | 4.569 | 4.580 | 709,397 | -0.09(-1.93%) |
Aug 28, 2024 | 4.780 | 4.780 | 4.645 | 4.670 | 526,748 | -0.13(-2.71%) |
Aug 27, 2024 | 4.890 | 4.890 | 4.681 | 4.800 | 775,534 | -0.07(-1.44%) |
Aug 26, 2024 | 4.900 | 4.950 | 4.735 | 4.870 | 621,022 | +0.04(+0.83%) |
Aug 23, 2024 | 4.620 | 5.020 | 4.600 | 4.830 | 1,896,113 | +0.32(+7.10%) |
Aug 22, 2024 | 4.500 | 4.550 | 4.360 | 4.510 | 1,045,953 | +0.02(+0.45%) |
Aug 21, 2024 | 4.440 | 4.515 | 4.310 | 4.490 | 532,290 | +0.05(+1.13%) |
Aug 20, 2024 | 4.470 | 4.520 | 4.230 | 4.440 | 838,658 | -0.03(-0.67%) |
Aug 19, 2024 | 4.330 | 4.550 | 4.280 | 4.470 | 1,972,872 | +0.14(+3.23%) |
Aug 16, 2024 | 4.070 | 4.345 | 4.070 | 4.330 | 1,652,988 | +0.25(+6.13%) |
Aug 15, 2024 | 3.970 | 4.150 | 3.810 | 4.080 | 1,153,929 | +0.13(+3.29%) |
Aug 14, 2024 | 3.760 | 4.025 | 3.685 | 3.950 | 1,313,555 | +0.19(+5.05%) |
Aug 13, 2024 | 3.730 | 3.760 | 3.640 | 3.760 | 883,128 | +0.04(+1.08%) |
Aug 12, 2024 | 3.800 | 3.888 | 3.650 | 3.720 | 444,043 | -0.06(-1.59%) |
Aug 09, 2024 | 3.820 | 3.890 | 3.765 | 3.780 | 857,988 | -0.03(-0.79%) |
Aug 08, 2024 | 3.670 | 3.840 | 3.570 | 3.810 | 704,885 | +0.15(+4.10%) |
Aug 07, 2024 | 3.900 | 3.900 | 3.610 | 3.660 | 951,449 | -0.17(-4.44%) |
Aug 06, 2024 | 3.850 | 3.950 | 3.760 | 3.830 | 730,705 | -0.07(-1.79%) |
Aug 05, 2024 | 3.490 | 3.920 | 3.350 | 3.900 | 1,488,845 | +0.03(+0.78%) |
Aug 02, 2024 | 3.850 | 3.955 | 3.810 | 3.870 | 1,213,701 | -0.11(-2.76%) |