Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 4.370 | 4.430 | 4.345 | 4.410 | 329,712 | +0.05(+1.15%) |
Dec 19, 2024 | 4.380 | 4.410 | 4.345 | 4.360 | 357,641 | -0.02(-0.46%) |
Dec 18, 2024 | 4.430 | 4.465 | 4.380 | 4.380 | 919,545 | -0.06(-1.35%) |
Dec 17, 2024 | 4.440 | 4.470 | 4.430 | 4.440 | 402,671 | -0.02(-0.45%) |
Dec 16, 2024 | 4.530 | 4.530 | 4.450 | 4.460 | 305,124 | -0.07(-1.55%) |
Dec 13, 2024 | 4.560 | 4.562 | 4.515 | 4.530 | 174,274 | -0.17(-3.62%) |
Dec 12, 2024 | 4.710 | 4.730 | 4.670 | 4.700 | 363,690 | -0.01(-0.21%) |
Dec 11, 2024 | 4.720 | 4.735 | 4.700 | 4.710 | 177,405 | +0.01(+0.21%) |
Dec 10, 2024 | 4.730 | 4.750 | 4.695 | 4.700 | 277,595 | -0.01(-0.21%) |
Dec 09, 2024 | 4.740 | 4.760 | 4.710 | 4.710 | 134,723 | -0.02(-0.42%) |
Dec 06, 2024 | 4.730 | 4.730 | 4.690 | 4.730 | 99,627 | +0.02(+0.42%) |
Dec 05, 2024 | 4.720 | 4.735 | 4.700 | 4.710 | 239,727 | -0.01(-0.21%) |
Dec 04, 2024 | 4.680 | 4.745 | 4.660 | 4.720 | 225,845 | +0.04(+0.85%) |
Dec 03, 2024 | 4.670 | 4.700 | 4.620 | 4.680 | 258,710 | +0.03(+0.65%) |
Dec 02, 2024 | 4.650 | 4.670 | 4.610 | 4.650 | 215,746 | -0.01(-0.21%) |
Nov 29, 2024 | 4.640 | 4.680 | 4.630 | 4.660 | 110,840 | +0.02(+0.43%) |
Nov 27, 2024 | 4.630 | 4.645 | 4.625 | 4.640 | 152,340 | +0.01(+0.32%) |
Nov 26, 2024 | 4.670 | 4.684 | 4.600 | 4.625 | 230,325 | -0.05(-1.18%) |
Nov 25, 2024 | 4.640 | 4.680 | 4.630 | 4.680 | 181,980 | +0.07(+1.52%) |
Nov 22, 2024 | 4.610 | 4.640 | 4.610 | 4.610 | 149,963 | +0.00(+0.00%) |
Nov 21, 2024 | 4.650 | 4.650 | 4.610 | 4.610 | 182,563 | -0.04(-0.86%) |
Nov 20, 2024 | 4.630 | 4.660 | 4.630 | 4.650 | 176,360 | +0.01(+0.22%) |
Nov 19, 2024 | 4.670 | 4.670 | 4.630 | 4.640 | 190,070 | -0.06(-1.28%) |
Nov 18, 2024 | 4.660 | 4.700 | 4.660 | 4.700 | 119,153 | +0.06(+1.29%) |
Nov 15, 2024 | 4.600 | 4.640 | 4.600 | 4.640 | 166,862 | +0.04(+0.87%) |
Nov 14, 2024 | 4.670 | 4.670 | 4.600 | 4.600 | 383,609 | -0.07(-1.50%) |
Nov 13, 2024 | 4.700 | 4.700 | 4.610 | 4.670 | 242,358 | -0.05(-1.06%) |
Nov 12, 2024 | 4.740 | 4.740 | 4.620 | 4.720 | 704,410 | +0.00(+0.00%) |
Nov 11, 2024 | 4.770 | 4.770 | 4.690 | 4.720 | 327,421 | -0.07(-1.46%) |
Nov 08, 2024 | 4.760 | 4.790 | 4.750 | 4.790 | 163,056 | +0.04(+0.84%) |
Nov 07, 2024 | 4.740 | 4.750 | 4.710 | 4.750 | 494,184 | +0.00(+0.00%) |
Nov 06, 2024 | 4.770 | 4.770 | 4.710 | 4.750 | 244,575 | -0.02(-0.42%) |
Nov 05, 2024 | 4.730 | 4.775 | 4.710 | 4.770 | 303,258 | +0.08(+1.71%) |
Nov 04, 2024 | 4.730 | 4.750 | 4.650 | 4.690 | 403,083 | -0.02(-0.42%) |
Nov 01, 2024 | 4.680 | 4.710 | 4.650 | 4.710 | 284,032 | +0.06(+1.29%) |
Oct 31, 2024 | 4.690 | 4.730 | 4.650 | 4.650 | 181,996 | -0.07(-1.48%) |
Oct 30, 2024 | 4.650 | 4.720 | 4.640 | 4.720 | 186,409 | +0.06(+1.29%) |
Oct 29, 2024 | 4.660 | 4.720 | 4.640 | 4.660 | 258,912 | -0.02(-0.43%) |
Oct 28, 2024 | 4.760 | 4.765 | 4.680 | 4.680 | 211,986 | -0.09(-1.89%) |
Oct 25, 2024 | 4.790 | 4.810 | 4.758 | 4.770 | 384,283 | -0.05(-1.04%) |
Oct 24, 2024 | 4.800 | 4.820 | 4.720 | 4.820 | 668,693 | +0.03(+0.63%) |
Oct 23, 2024 | 4.820 | 4.820 | 4.715 | 4.790 | 219,094 | -0.03(-0.62%) |
Oct 22, 2024 | 4.820 | 4.833 | 4.760 | 4.820 | 186,210 | +0.00(+0.00%) |
Oct 21, 2024 | 4.810 | 4.830 | 4.795 | 4.820 | 127,888 | +0.02(+0.42%) |
Oct 18, 2024 | 4.890 | 4.900 | 4.775 | 4.800 | 334,639 | -0.07(-1.44%) |
Oct 17, 2024 | 4.900 | 4.930 | 4.840 | 4.870 | 146,195 | -0.03(-0.61%) |
Oct 16, 2024 | 4.930 | 4.970 | 4.870 | 4.900 | 217,720 | -0.01(-0.20%) |
Oct 15, 2024 | 4.980 | 4.980 | 4.910 | 4.910 | 364,209 | -0.04(-0.81%) |
Oct 14, 2024 | 4.940 | 4.950 | 4.900 | 4.950 | 158,707 | +0.00(+0.00%) |
Oct 11, 2024 | 4.920 | 4.950 | 4.911 | 4.950 | 241,074 | +0.02(+0.41%) |
Oct 10, 2024 | 4.970 | 4.970 | 4.910 | 4.930 | 228,594 | -0.02(-0.40%) |
Oct 09, 2024 | 4.950 | 4.960 | 4.930 | 4.950 | 205,424 | +0.00(+0.00%) |
Oct 08, 2024 | 4.980 | 4.980 | 4.940 | 4.950 | 365,339 | +0.00(+0.10%) |
Oct 07, 2024 | 5.010 | 5.070 | 4.940 | 4.945 | 236,978 | -0.05(-1.10%) |
Oct 04, 2024 | 5.030 | 5.030 | 4.980 | 5.000 | 107,017 | -0.02(-0.40%) |
Oct 03, 2024 | 5.070 | 5.070 | 5.001 | 5.020 | 202,803 | -0.04(-0.79%) |
Oct 02, 2024 | 5.080 | 5.080 | 5.040 | 5.060 | 219,162 | -0.03(-0.59%) |