Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.560 | 4.560 | 4.380 | 4.530 | 36,446 | -0.04(-0.85%) |
Oct 17, 2024 | 4.610 | 4.660 | 4.420 | 4.569 | 11,765 | -0.04(-0.89%) |
Oct 16, 2024 | 4.510 | 4.620 | 4.510 | 4.610 | 14,244 | +0.00(+0.00%) |
Oct 15, 2024 | 4.670 | 4.700 | 4.525 | 4.610 | 17,294 | -0.04(-0.86%) |
Oct 14, 2024 | 4.560 | 4.675 | 4.480 | 4.650 | 17,015 | +0.13(+2.88%) |
Oct 11, 2024 | 4.425 | 4.650 | 4.398 | 4.520 | 28,707 | +0.07(+1.57%) |
Oct 10, 2024 | 4.440 | 4.450 | 4.349 | 4.450 | 27,643 | +0.01(+0.23%) |
Oct 09, 2024 | 4.470 | 4.500 | 4.294 | 4.440 | 29,418 | -0.05(-1.11%) |
Oct 08, 2024 | 4.350 | 4.540 | 4.170 | 4.490 | 61,591 | +0.14(+3.22%) |
Oct 07, 2024 | 4.380 | 4.500 | 4.080 | 4.350 | 99,967 | +0.04(+1.05%) |
Oct 04, 2024 | 4.420 | 4.420 | 4.250 | 4.305 | 22,918 | -0.10(-2.16%) |
Oct 03, 2024 | 4.450 | 4.460 | 4.350 | 4.400 | 11,555 | -0.08(-1.79%) |
Oct 02, 2024 | 4.540 | 4.540 | 4.348 | 4.480 | 21,253 | -0.06(-1.32%) |
Oct 01, 2024 | 4.470 | 4.600 | 4.340 | 4.540 | 28,358 | -0.05(-1.09%) |
Sep 30, 2024 | 4.700 | 4.700 | 4.480 | 4.590 | 48,040 | -0.11(-2.34%) |
Sep 27, 2024 | 4.750 | 4.850 | 4.650 | 4.700 | 73,536 | -0.05(-1.05%) |
Sep 26, 2024 | 4.540 | 4.750 | 4.520 | 4.750 | 71,325 | +0.30(+6.74%) |
Sep 25, 2024 | 4.460 | 4.590 | 4.377 | 4.450 | 23,410 | -0.02(-0.45%) |
Sep 24, 2024 | 4.430 | 4.500 | 4.350 | 4.470 | 20,048 | +0.05(+1.13%) |
Sep 23, 2024 | 4.400 | 4.430 | 4.300 | 4.420 | 30,206 | +0.02(+0.45%) |
Sep 20, 2024 | 4.440 | 4.530 | 4.250 | 4.400 | 36,984 | -0.05(-1.12%) |
Sep 19, 2024 | 4.440 | 4.510 | 4.310 | 4.450 | 21,026 | +0.11(+2.53%) |
Sep 18, 2024 | 4.380 | 4.621 | 4.340 | 4.340 | 41,571 | -0.03(-0.69%) |
Sep 17, 2024 | 4.500 | 4.570 | 4.350 | 4.370 | 17,910 | -0.13(-2.89%) |
Sep 16, 2024 | 4.460 | 4.500 | 4.240 | 4.500 | 40,577 | +0.00(+0.00%) |
Sep 13, 2024 | 4.460 | 4.500 | 4.310 | 4.500 | 19,425 | +0.05(+1.12%) |
Sep 12, 2024 | 4.530 | 4.560 | 4.390 | 4.450 | 32,325 | -0.14(-3.05%) |
Sep 11, 2024 | 4.630 | 4.630 | 4.430 | 4.590 | 13,839 | -0.08(-1.71%) |
Sep 10, 2024 | 4.360 | 4.675 | 4.220 | 4.670 | 34,029 | +0.28(+6.38%) |
Sep 09, 2024 | 4.310 | 4.390 | 4.300 | 4.390 | 20,257 | +0.03(+0.69%) |
Sep 06, 2024 | 4.440 | 4.440 | 4.280 | 4.360 | 32,865 | -0.13(-2.90%) |
Sep 05, 2024 | 4.500 | 4.500 | 4.300 | 4.490 | 44,578 | -0.01(-0.22%) |
Sep 04, 2024 | 4.436 | 4.560 | 4.436 | 4.500 | 5,633 | +0.01(+0.22%) |
Sep 03, 2024 | 4.600 | 4.609 | 4.410 | 4.490 | 49,416 | -0.12(-2.60%) |
Aug 30, 2024 | 4.470 | 4.610 | 4.440 | 4.610 | 14,282 | +0.20(+4.54%) |
Aug 29, 2024 | 4.420 | 4.520 | 4.310 | 4.410 | 10,807 | +0.01(+0.23%) |
Aug 28, 2024 | 4.520 | 4.600 | 4.290 | 4.400 | 63,932 | -0.12(-2.65%) |
Aug 27, 2024 | 4.470 | 4.580 | 4.320 | 4.520 | 26,090 | +0.07(+1.57%) |
Aug 26, 2024 | 4.410 | 4.490 | 4.260 | 4.450 | 27,856 | +0.10(+2.30%) |
Aug 23, 2024 | 4.230 | 4.390 | 4.150 | 4.350 | 53,987 | +0.14(+3.33%) |
Aug 22, 2024 | 4.180 | 4.300 | 4.100 | 4.210 | 37,144 | -0.04(-0.94%) |
Aug 21, 2024 | 4.200 | 4.290 | 4.100 | 4.250 | 40,927 | +0.10(+2.41%) |
Aug 20, 2024 | 4.240 | 4.320 | 4.107 | 4.150 | 31,640 | -0.10(-2.35%) |
Aug 19, 2024 | 4.330 | 4.340 | 4.090 | 4.250 | 97,193 | -0.04(-0.93%) |
Aug 16, 2024 | 4.260 | 4.300 | 4.202 | 4.290 | 13,743 | +0.04(+0.94%) |
Aug 15, 2024 | 4.060 | 4.400 | 4.060 | 4.250 | 45,671 | +0.13(+3.16%) |
Aug 14, 2024 | 4.280 | 4.336 | 3.847 | 4.120 | 85,285 | -0.09(-2.14%) |
Aug 13, 2024 | 4.240 | 4.470 | 4.160 | 4.210 | 78,872 | -0.02(-0.47%) |
Aug 12, 2024 | 4.560 | 4.560 | 3.840 | 4.230 | 144,409 | -0.14(-3.20%) |
Aug 09, 2024 | 4.730 | 4.730 | 4.370 | 4.370 | 14,532 | -0.36(-7.61%) |
Aug 08, 2024 | 4.450 | 4.753 | 4.310 | 4.730 | 8,163 | +0.29(+6.53%) |
Aug 07, 2024 | 4.290 | 4.700 | 4.210 | 4.440 | 17,530 | +0.20(+4.72%) |
Aug 06, 2024 | 4.560 | 4.763 | 4.200 | 4.240 | 34,006 | -0.09(-2.08%) |
Aug 05, 2024 | 4.110 | 4.536 | 4.021 | 4.330 | 50,936 | -0.12(-2.70%) |
Aug 02, 2024 | 4.550 | 4.740 | 4.250 | 4.450 | 40,397 | -0.10(-2.20%) |