Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.720 | 4.820 | 4.670 | 4.710 | 4,180,516 | +0.05(+1.07%) |
Oct 17, 2024 | 4.660 | 4.750 | 4.560 | 4.660 | 3,551,401 | -0.16(-3.33%) |
Oct 16, 2024 | 4.550 | 4.840 | 4.520 | 4.821 | 6,389,437 | +0.37(+8.33%) |
Oct 15, 2024 | 4.830 | 4.900 | 4.440 | 4.450 | 9,612,124 | -0.50(-10.10%) |
Oct 14, 2024 | 4.940 | 4.970 | 4.910 | 4.950 | 4,834,735 | -0.02(-0.40%) |
Oct 11, 2024 | 4.900 | 4.990 | 4.900 | 4.970 | 6,177,112 | +0.00(+0.00%) |
Oct 10, 2024 | 4.820 | 4.980 | 4.780 | 4.970 | 4,949,038 | +0.16(+3.33%) |
Oct 09, 2024 | 4.600 | 4.820 | 4.600 | 4.810 | 10,333,077 | +0.01(+0.21%) |
Oct 08, 2024 | 4.710 | 4.870 | 4.710 | 4.800 | 10,605,523 | -0.22(-4.38%) |
Oct 07, 2024 | 5.020 | 5.040 | 4.870 | 5.020 | 19,034,222 | +0.03(+0.60%) |
Oct 04, 2024 | 4.760 | 5.000 | 4.750 | 4.990 | 29,403,044 | +0.35(+7.54%) |
Oct 03, 2024 | 4.650 | 4.720 | 4.580 | 4.640 | 8,836,689 | -0.06(-1.28%) |
Oct 02, 2024 | 4.920 | 4.950 | 4.680 | 4.700 | 42,766,388 | +0.01(+0.21%) |
Oct 01, 2024 | 4.670 | 4.750 | 4.570 | 4.690 | 9,650,510 | -0.01(-0.21%) |
Sep 30, 2024 | 4.960 | 4.970 | 4.470 | 4.700 | 31,002,944 | -0.09(-1.88%) |
Sep 27, 2024 | 4.680 | 4.820 | 4.660 | 4.790 | 33,821,920 | +0.19(+4.13%) |
Sep 26, 2024 | 4.670 | 4.800 | 4.550 | 4.600 | 30,032,834 | +0.20(+4.55%) |
Sep 25, 2024 | 4.410 | 4.450 | 4.320 | 4.400 | 15,578,691 | -0.12(-2.65%) |
Sep 24, 2024 | 4.200 | 4.540 | 0.3200 | 4.520 | 19,528,116 | +0.47(+11.60%) |
Sep 23, 2024 | 3.970 | 4.130 | 3.960 | 4.050 | 6,505,502 | +0.06(+1.50%) |
Sep 20, 2024 | 3.950 | 4.000 | 3.940 | 3.990 | 5,703,113 | +0.03(+0.76%) |
Sep 19, 2024 | 3.920 | 3.980 | 3.860 | 3.960 | 9,030,242 | +0.06(+1.54%) |
Sep 18, 2024 | 3.850 | 3.920 | 3.850 | 3.900 | 3,908,744 | +0.03(+0.78%) |
Sep 17, 2024 | 3.860 | 3.920 | 3.850 | 3.870 | 2,707,195 | -0.02(-0.51%) |
Sep 16, 2024 | 3.880 | 3.900 | 3.850 | 3.890 | 3,016,748 | -0.01(-0.26%) |
Sep 13, 2024 | 3.910 | 3.920 | 3.700 | 3.900 | 4,604,493 | -0.04(-1.02%) |
Sep 12, 2024 | 3.900 | 3.940 | 3.850 | 3.940 | 4,697,040 | +0.04(+1.03%) |
Sep 11, 2024 | 3.890 | 3.930 | 3.820 | 3.900 | 6,395,734 | +0.00(+0.00%) |
Sep 10, 2024 | 3.940 | 3.940 | 3.890 | 3.900 | 4,612,631 | -0.03(-0.76%) |
Sep 09, 2024 | 3.900 | 3.940 | 3.860 | 3.930 | 1,901,572 | +0.01(+0.26%) |
Sep 06, 2024 | 3.930 | 3.990 | 3.890 | 3.920 | 2,650,002 | -0.07(-1.75%) |
Sep 05, 2024 | 3.760 | 4.000 | 3.760 | 3.990 | 8,628,655 | +0.19(+5.00%) |
Sep 04, 2024 | 3.750 | 3.910 | 3.710 | 3.800 | 5,110,040 | +0.04(+1.06%) |
Sep 03, 2024 | 3.750 | 3.900 | 3.700 | 3.760 | 5,291,327 | -0.03(-0.79%) |
Aug 30, 2024 | 3.630 | 3.890 | 3.620 | 3.790 | 6,745,265 | +0.20(+5.57%) |
Aug 29, 2024 | 3.710 | 3.720 | 3.530 | 3.590 | 7,852,115 | -0.10(-2.71%) |
Aug 28, 2024 | 3.830 | 3.830 | 3.680 | 3.690 | 3,091,289 | -0.15(-3.91%) |
Aug 27, 2024 | 3.800 | 3.910 | 3.800 | 3.840 | 3,971,184 | +0.04(+1.05%) |
Aug 26, 2024 | 3.880 | 3.940 | 3.740 | 3.800 | 5,319,967 | -0.09(-2.31%) |
Aug 23, 2024 | 3.840 | 3.930 | 3.830 | 3.890 | 4,074,312 | +0.02(+0.52%) |
Aug 22, 2024 | 3.930 | 4.010 | 3.810 | 3.870 | 4,307,736 | -0.09(-2.27%) |
Aug 21, 2024 | 3.830 | 4.020 | 3.820 | 3.960 | 8,262,964 | +0.09(+2.33%) |
Aug 20, 2024 | 3.920 | 4.000 | 3.850 | 3.870 | 4,080,515 | -0.08(-2.03%) |
Aug 19, 2024 | 3.990 | 4.010 | 3.940 | 3.950 | 3,868,372 | -0.05(-1.25%) |
Aug 16, 2024 | 3.910 | 4.000 | 3.890 | 4.000 | 7,320,464 | +0.09(+2.30%) |
Aug 15, 2024 | 3.940 | 3.990 | 3.870 | 3.910 | 3,891,274 | +0.00(+0.00%) |
Aug 14, 2024 | 3.950 | 3.980 | 3.850 | 3.910 | 3,152,618 | -0.04(-1.01%) |
Aug 13, 2024 | 3.730 | 3.960 | 3.730 | 3.950 | 2,904,134 | +0.23(+6.18%) |
Aug 12, 2024 | 3.770 | 4.000 | 3.700 | 3.720 | 2,951,056 | -0.02(-0.53%) |
Aug 09, 2024 | 3.540 | 3.820 | 3.540 | 3.740 | 6,308,449 | +0.20(+5.65%) |
Aug 08, 2024 | 3.540 | 3.610 | 3.470 | 3.540 | 4,149,952 | +0.02(+0.57%) |
Aug 07, 2024 | 3.440 | 3.620 | 3.440 | 3.520 | 3,952,153 | +0.00(+0.00%) |
Aug 06, 2024 | 3.370 | 3.590 | 3.360 | 3.520 | 4,295,732 | +0.04(+1.15%) |
Aug 05, 2024 | 3.290 | 3.570 | 3.150 | 3.480 | 7,625,329 | +0.00(+0.00%) |
Aug 02, 2024 | 3.540 | 3.600 | 3.480 | 3.480 | 3,982,157 | -0.17(-4.66%) |