Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.970 | 4.980 | 4.930 | 4.950 | 136,525 | -0.02(-0.40%) |
Oct 17, 2024 | 4.990 | 5.010 | 4.940 | 4.970 | 179,198 | -0.02(-0.40%) |
Oct 16, 2024 | 5.000 | 5.000 | 4.960 | 4.990 | 69,434 | -0.01(-0.20%) |
Oct 15, 2024 | 5.020 | 5.060 | 4.970 | 5.000 | 138,824 | -0.02(-0.40%) |
Oct 14, 2024 | 5.040 | 5.060 | 4.970 | 5.020 | 94,408 | -0.02(-0.40%) |
Oct 11, 2024 | 5.050 | 5.060 | 5.010 | 5.040 | 66,300 | +0.03(+0.60%) |
Oct 10, 2024 | 5.040 | 5.040 | 4.960 | 5.010 | 58,037 | -0.02(-0.40%) |
Oct 09, 2024 | 4.970 | 5.030 | 4.965 | 5.030 | 117,102 | +0.08(+1.62%) |
Oct 08, 2024 | 4.970 | 4.990 | 4.930 | 4.950 | 100,845 | +0.00(+0.00%) |
Oct 07, 2024 | 4.950 | 4.955 | 4.900 | 4.950 | 88,765 | +0.00(+0.00%) |
Oct 04, 2024 | 4.950 | 4.980 | 4.920 | 4.950 | 52,545 | +0.03(+0.61%) |
Oct 03, 2024 | 4.960 | 4.960 | 4.890 | 4.920 | 92,208 | -0.04(-0.81%) |
Oct 02, 2024 | 4.970 | 4.970 | 4.920 | 4.960 | 74,122 | +0.00(+0.00%) |
Oct 01, 2024 | 5.030 | 5.030 | 4.910 | 4.960 | 334,525 | -0.05(-1.00%) |
Sep 30, 2024 | 4.960 | 5.010 | 4.950 | 5.010 | 143,171 | +0.07(+1.42%) |
Sep 27, 2024 | 4.970 | 4.990 | 4.940 | 4.940 | 117,204 | -0.01(-0.20%) |
Sep 26, 2024 | 4.960 | 4.975 | 4.920 | 4.950 | 93,288 | +0.01(+0.20%) |
Sep 25, 2024 | 4.950 | 4.976 | 4.930 | 4.940 | 112,321 | -0.01(-0.20%) |
Sep 24, 2024 | 4.950 | 4.990 | 4.942 | 4.950 | 175,793 | +0.01(+0.20%) |
Sep 23, 2024 | 4.910 | 4.940 | 4.900 | 4.940 | 68,794 | +0.05(+1.02%) |
Sep 20, 2024 | 4.890 | 4.920 | 4.860 | 4.890 | 53,705 | +0.00(+0.00%) |
Sep 19, 2024 | 4.890 | 4.920 | 4.860 | 4.890 | 174,996 | +0.05(+1.03%) |
Sep 18, 2024 | 4.870 | 4.890 | 4.790 | 4.840 | 197,280 | +0.00(+0.00%) |
Sep 17, 2024 | 4.870 | 4.870 | 4.830 | 4.840 | 64,855 | -0.02(-0.41%) |
Sep 16, 2024 | 4.830 | 4.860 | 4.790 | 4.860 | 119,027 | +0.04(+0.83%) |
Sep 13, 2024 | 4.810 | 4.850 | 4.790 | 4.820 | 105,592 | +0.02(+0.33%) |
Sep 12, 2024 | 4.814 | 4.814 | 4.775 | 4.804 | 167,636 | +0.04(+0.82%) |
Sep 11, 2024 | 4.765 | 4.765 | 4.706 | 4.765 | 122,718 | +0.04(+0.83%) |
Sep 10, 2024 | 4.745 | 4.765 | 4.716 | 4.726 | 63,333 | +0.01(+0.21%) |
Sep 09, 2024 | 4.726 | 4.765 | 4.706 | 4.716 | 61,454 | +0.00(+0.00%) |
Sep 06, 2024 | 4.784 | 4.804 | 4.706 | 4.716 | 53,435 | -0.06(-1.23%) |
Sep 05, 2024 | 4.765 | 4.814 | 4.755 | 4.775 | 47,957 | +0.01(+0.21%) |
Sep 04, 2024 | 4.765 | 4.794 | 4.745 | 4.765 | 54,059 | -0.01(-0.20%) |
Sep 03, 2024 | 4.833 | 4.863 | 4.755 | 4.775 | 74,808 | -0.05(-1.01%) |
Aug 30, 2024 | 4.824 | 4.846 | 4.814 | 4.824 | 57,050 | +0.01(+0.20%) |
Aug 29, 2024 | 4.804 | 4.843 | 4.804 | 4.814 | 65,900 | +0.01(+0.20%) |
Aug 28, 2024 | 4.814 | 4.843 | 4.784 | 4.804 | 94,710 | +0.00(+0.00%) |
Aug 27, 2024 | 4.794 | 4.814 | 4.784 | 4.804 | 79,838 | -0.01(-0.20%) |
Aug 26, 2024 | 4.833 | 4.838 | 4.784 | 4.814 | 218,380 | -0.01(-0.20%) |
Aug 23, 2024 | 4.794 | 4.824 | 4.726 | 4.824 | 133,651 | +0.07(+1.44%) |
Aug 22, 2024 | 4.804 | 4.828 | 4.745 | 4.755 | 77,389 | -0.02(-0.41%) |
Aug 21, 2024 | 4.765 | 4.784 | 4.755 | 4.775 | 53,184 | +0.02(+0.41%) |
Aug 20, 2024 | 4.745 | 4.804 | 4.687 | 4.755 | 102,635 | +0.02(+0.41%) |
Aug 19, 2024 | 4.755 | 4.794 | 4.736 | 4.736 | 171,187 | -0.03(-0.61%) |
Aug 16, 2024 | 4.706 | 4.765 | 4.706 | 4.765 | 94,197 | +0.05(+1.04%) |
Aug 15, 2024 | 4.755 | 4.775 | 4.648 | 4.716 | 183,749 | +0.03(+0.62%) |
Aug 14, 2024 | 4.687 | 4.716 | 4.658 | 4.687 | 64,637 | +0.01(+0.21%) |
Aug 13, 2024 | 4.648 | 4.697 | 4.648 | 4.677 | 87,792 | +0.06(+1.27%) |
Aug 12, 2024 | 4.589 | 4.648 | 4.589 | 4.618 | 53,197 | +0.03(+0.64%) |
Aug 09, 2024 | 4.570 | 4.616 | 4.570 | 4.589 | 106,289 | +0.04(+0.86%) |
Aug 08, 2024 | 4.492 | 4.560 | 4.482 | 4.550 | 74,426 | +0.07(+1.53%) |
Aug 07, 2024 | 4.579 | 4.579 | 4.452 | 4.482 | 113,505 | +0.03(+0.66%) |
Aug 06, 2024 | 4.433 | 4.501 | 4.394 | 4.452 | 199,617 | +0.03(+0.66%) |
Aug 05, 2024 | 4.355 | 4.462 | 4.287 | 4.423 | 152,622 | -0.21(-4.43%) |
Aug 02, 2024 | 4.687 | 4.687 | 4.589 | 4.628 | 110,884 | -0.11(-2.27%) |