Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.490 | 4.780 | 4.490 | 4.750 | 51,419,432 | +0.41(+9.45%) |
Oct 17, 2024 | 4.220 | 4.360 | 4.140 | 4.340 | 41,757,720 | -0.12(-2.69%) |
Oct 16, 2024 | 4.470 | 4.490 | 4.385 | 4.460 | 39,448,232 | +0.05(+1.13%) |
Oct 15, 2024 | 4.430 | 4.450 | 4.380 | 4.410 | 24,261,234 | +0.01(+0.23%) |
Oct 14, 2024 | 4.370 | 4.400 | 4.360 | 4.400 | 13,045,745 | +0.04(+0.92%) |
Oct 11, 2024 | 4.390 | 4.400 | 4.340 | 4.360 | 7,260,026 | -0.05(-1.13%) |
Oct 10, 2024 | 4.460 | 4.460 | 4.390 | 4.410 | 7,057,657 | -0.06(-1.34%) |
Oct 09, 2024 | 4.410 | 4.470 | 4.410 | 4.470 | 13,201,465 | +0.07(+1.59%) |
Oct 08, 2024 | 4.360 | 4.400 | 4.350 | 4.400 | 14,103,612 | +0.07(+1.62%) |
Oct 07, 2024 | 4.390 | 4.395 | 4.330 | 4.330 | 11,872,351 | -0.02(-0.46%) |
Oct 04, 2024 | 4.370 | 4.387 | 4.340 | 4.350 | 10,080,719 | +0.00(+0.00%) |
Oct 03, 2024 | 4.365 | 4.380 | 4.330 | 4.350 | 12,411,760 | -0.04(-0.91%) |
Oct 02, 2024 | 4.330 | 4.410 | 4.330 | 4.390 | 17,041,732 | +0.04(+0.92%) |
Oct 01, 2024 | 4.400 | 4.410 | 4.340 | 4.350 | 19,137,924 | -0.02(-0.46%) |
Sep 30, 2024 | 4.410 | 4.420 | 4.350 | 4.370 | 13,362,092 | +0.00(+0.00%) |
Sep 27, 2024 | 4.380 | 4.420 | 4.360 | 4.370 | 20,772,546 | +0.01(+0.23%) |
Sep 26, 2024 | 4.400 | 4.436 | 4.350 | 4.360 | 26,128,696 | +0.00(+0.00%) |
Sep 25, 2024 | 4.410 | 4.430 | 4.340 | 4.360 | 25,786,528 | -0.04(-0.91%) |
Sep 24, 2024 | 4.330 | 4.410 | 4.330 | 4.400 | 23,347,584 | +0.09(+2.09%) |
Sep 23, 2024 | 4.290 | 4.330 | 4.280 | 4.310 | 18,012,954 | +0.03(+0.70%) |
Sep 20, 2024 | 4.230 | 4.290 | 4.220 | 4.280 | 25,461,212 | +0.03(+0.71%) |
Sep 19, 2024 | 4.250 | 4.270 | 4.205 | 4.250 | 30,074,474 | +0.06(+1.43%) |
Sep 18, 2024 | 4.190 | 4.270 | 4.180 | 4.190 | 31,297,416 | +0.00(+0.00%) |
Sep 17, 2024 | 4.240 | 4.250 | 4.170 | 4.190 | 21,295,132 | -0.02(-0.48%) |
Sep 16, 2024 | 4.240 | 4.280 | 4.190 | 4.210 | 27,474,506 | +0.01(+0.24%) |
Sep 13, 2024 | 4.200 | 4.235 | 4.190 | 4.200 | 11,549,024 | +0.00(+0.00%) |
Sep 12, 2024 | 4.160 | 4.250 | 4.145 | 4.200 | 31,431,200 | +0.01(+0.24%) |
Sep 11, 2024 | 4.190 | 4.200 | 4.120 | 4.190 | 29,109,096 | +0.00(+0.00%) |
Sep 10, 2024 | 4.220 | 4.240 | 4.170 | 4.190 | 23,479,254 | -0.07(-1.64%) |
Sep 09, 2024 | 4.260 | 4.280 | 4.250 | 4.260 | 13,028,997 | +0.02(+0.47%) |
Sep 06, 2024 | 4.310 | 4.325 | 4.225 | 4.240 | 20,795,100 | -0.09(-2.08%) |
Sep 05, 2024 | 4.400 | 4.400 | 4.330 | 4.330 | 15,344,523 | -0.05(-1.14%) |
Sep 04, 2024 | 4.360 | 4.420 | 4.350 | 4.380 | 18,957,174 | +0.00(+0.00%) |
Sep 03, 2024 | 4.410 | 4.430 | 4.360 | 4.380 | 30,014,252 | -0.08(-1.79%) |
Aug 30, 2024 | 4.390 | 4.470 | 4.385 | 4.460 | 28,292,058 | -0.02(-0.45%) |
Aug 29, 2024 | 4.510 | 4.520 | 4.360 | 4.480 | 50,251,640 | +0.29(+6.92%) |
Aug 28, 2024 | 4.200 | 4.220 | 4.170 | 4.190 | 7,702,357 | -0.03(-0.71%) |
Aug 27, 2024 | 4.210 | 4.225 | 4.175 | 4.220 | 9,441,934 | +0.04(+0.96%) |
Aug 26, 2024 | 4.170 | 4.190 | 4.160 | 4.180 | 5,986,803 | +0.01(+0.24%) |
Aug 23, 2024 | 4.150 | 4.200 | 4.150 | 4.170 | 8,747,404 | +0.06(+1.46%) |
Aug 22, 2024 | 4.140 | 4.160 | 4.110 | 4.110 | 6,112,554 | -0.05(-1.20%) |
Aug 21, 2024 | 4.130 | 4.160 | 4.110 | 4.160 | 8,106,817 | +0.01(+0.24%) |
Aug 20, 2024 | 4.150 | 4.180 | 4.130 | 4.150 | 11,145,655 | -0.01(-0.24%) |
Aug 19, 2024 | 4.100 | 4.170 | 4.100 | 4.160 | 16,539,600 | +0.12(+2.97%) |
Aug 16, 2024 | 4.060 | 4.070 | 4.030 | 4.040 | 11,484,271 | -0.03(-0.74%) |
Aug 15, 2024 | 4.030 | 4.100 | 4.020 | 4.070 | 13,701,717 | +0.09(+2.26%) |
Aug 14, 2024 | 3.920 | 3.980 | 3.920 | 3.980 | 9,676,218 | +0.04(+1.02%) |
Aug 13, 2024 | 3.830 | 3.950 | 3.830 | 3.940 | 13,571,934 | +0.11(+2.87%) |
Aug 12, 2024 | 3.810 | 3.840 | 3.800 | 3.830 | 8,904,547 | +0.02(+0.52%) |
Aug 09, 2024 | 3.790 | 3.820 | 3.770 | 3.810 | 7,555,011 | +0.02(+0.53%) |
Aug 08, 2024 | 3.760 | 3.820 | 3.760 | 3.790 | 10,068,882 | +0.06(+1.61%) |
Aug 07, 2024 | 3.790 | 3.830 | 3.720 | 3.730 | 13,803,341 | +0.02(+0.54%) |
Aug 06, 2024 | 3.720 | 3.740 | 3.700 | 3.710 | 12,630,850 | -0.02(-0.54%) |
Aug 05, 2024 | 3.740 | 3.770 | 3.720 | 3.730 | 15,047,610 | -0.12(-3.12%) |
Aug 02, 2024 | 3.890 | 3.910 | 3.830 | 3.850 | 19,570,014 | -0.10(-2.53%) |