Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.420 | 4.420 | 4.330 | 4.350 | 85,776 | -0.04(-0.91%) |
Oct 17, 2024 | 4.410 | 4.430 | 4.340 | 4.390 | 95,087 | -0.03(-0.68%) |
Oct 16, 2024 | 4.400 | 4.440 | 4.383 | 4.420 | 62,902 | -0.02(-0.45%) |
Oct 15, 2024 | 4.540 | 4.540 | 4.410 | 4.440 | 62,094 | -0.14(-3.06%) |
Oct 14, 2024 | 4.510 | 4.580 | 4.440 | 4.580 | 28,620 | +0.11(+2.46%) |
Oct 11, 2024 | 4.490 | 4.490 | 4.410 | 4.470 | 52,562 | -0.02(-0.45%) |
Oct 10, 2024 | 4.580 | 4.580 | 4.460 | 4.490 | 51,740 | -0.04(-0.88%) |
Oct 09, 2024 | 4.590 | 4.590 | 4.500 | 4.530 | 52,234 | -0.06(-1.31%) |
Oct 08, 2024 | 4.610 | 4.670 | 4.580 | 4.590 | 39,812 | -0.06(-1.29%) |
Oct 07, 2024 | 4.670 | 4.680 | 4.620 | 4.650 | 37,153 | +0.02(+0.43%) |
Oct 04, 2024 | 4.650 | 4.660 | 4.620 | 4.630 | 43,286 | -0.05(-1.07%) |
Oct 03, 2024 | 4.720 | 4.720 | 4.610 | 4.680 | 24,579 | -0.02(-0.43%) |
Oct 02, 2024 | 4.680 | 4.730 | 4.680 | 4.700 | 15,792 | +0.06(+1.29%) |
Oct 01, 2024 | 4.670 | 4.710 | 4.635 | 4.640 | 35,924 | -0.05(-1.07%) |
Sep 30, 2024 | 4.690 | 4.700 | 4.650 | 4.690 | 27,649 | -0.02(-0.42%) |
Sep 27, 2024 | 4.710 | 4.710 | 4.660 | 4.710 | 46,827 | -0.01(-0.21%) |
Sep 26, 2024 | 4.740 | 4.750 | 4.690 | 4.720 | 31,672 | +0.02(+0.43%) |
Sep 25, 2024 | 4.700 | 4.748 | 4.670 | 4.700 | 32,799 | +0.02(+0.43%) |
Sep 24, 2024 | 4.700 | 4.740 | 4.670 | 4.680 | 28,718 | +0.04(+0.86%) |
Sep 23, 2024 | 4.640 | 4.680 | 4.590 | 4.640 | 47,641 | +0.02(+0.43%) |
Sep 20, 2024 | 4.740 | 4.750 | 4.620 | 4.620 | 76,596 | -0.17(-3.55%) |
Sep 19, 2024 | 4.920 | 4.920 | 4.760 | 4.790 | 47,046 | -0.06(-1.24%) |
Sep 18, 2024 | 4.900 | 4.910 | 4.835 | 4.850 | 79,505 | -0.01(-0.21%) |
Sep 17, 2024 | 4.970 | 4.970 | 4.820 | 4.860 | 124,224 | -0.11(-2.21%) |
Sep 16, 2024 | 4.900 | 4.970 | 4.895 | 4.970 | 55,786 | +0.11(+2.26%) |
Sep 13, 2024 | 4.800 | 4.880 | 4.800 | 4.860 | 39,376 | +0.07(+1.46%) |
Sep 12, 2024 | 4.720 | 4.790 | 4.660 | 4.790 | 39,874 | +0.09(+1.92%) |
Sep 11, 2024 | 4.740 | 4.740 | 4.620 | 4.700 | 30,123 | -0.02(-0.43%) |
Sep 10, 2024 | 4.730 | 4.730 | 4.620 | 4.720 | 26,514 | +0.01(+0.21%) |
Sep 09, 2024 | 4.750 | 4.750 | 4.670 | 4.710 | 34,776 | -0.04(-0.84%) |
Sep 06, 2024 | 4.780 | 4.798 | 4.726 | 4.750 | 11,296 | -0.03(-0.63%) |
Sep 05, 2024 | 4.690 | 4.780 | 4.690 | 4.780 | 32,175 | +0.09(+1.92%) |
Sep 04, 2024 | 4.660 | 4.720 | 4.660 | 4.690 | 29,589 | +0.07(+1.52%) |
Sep 03, 2024 | 4.660 | 4.660 | 4.530 | 4.620 | 32,131 | -0.02(-0.43%) |
Aug 30, 2024 | 4.580 | 4.640 | 4.554 | 4.640 | 25,740 | -0.02(-0.43%) |
Aug 29, 2024 | 4.720 | 4.720 | 4.590 | 4.660 | 53,950 | -0.10(-2.10%) |
Aug 28, 2024 | 4.810 | 4.810 | 4.720 | 4.760 | 29,992 | -0.06(-1.25%) |
Aug 27, 2024 | 4.800 | 4.820 | 4.740 | 4.820 | 58,923 | +0.03(+0.63%) |
Aug 26, 2024 | 4.750 | 4.790 | 4.710 | 4.790 | 36,535 | +0.03(+0.65%) |
Aug 23, 2024 | 4.680 | 4.760 | 4.675 | 4.759 | 22,455 | +0.11(+2.35%) |
Aug 22, 2024 | 4.730 | 4.750 | 4.585 | 4.650 | 77,643 | -0.09(-1.90%) |
Aug 21, 2024 | 4.800 | 4.800 | 4.720 | 4.740 | 14,531 | -0.03(-0.63%) |
Aug 20, 2024 | 4.730 | 4.780 | 4.720 | 4.770 | 25,882 | -0.02(-0.42%) |
Aug 19, 2024 | 4.710 | 4.790 | 4.710 | 4.790 | 42,950 | +0.10(+2.13%) |
Aug 16, 2024 | 4.690 | 4.770 | 4.690 | 4.690 | 34,481 | -0.05(-1.05%) |
Aug 15, 2024 | 4.710 | 4.751 | 4.700 | 4.740 | 33,922 | +0.00(+0.00%) |
Aug 14, 2024 | 4.740 | 4.800 | 4.720 | 4.740 | 26,625 | -0.04(-0.84%) |
Aug 13, 2024 | 4.750 | 4.780 | 4.690 | 4.780 | 55,187 | +0.08(+1.70%) |
Aug 12, 2024 | 4.730 | 4.780 | 4.690 | 4.700 | 56,243 | -0.08(-1.67%) |
Aug 09, 2024 | 4.740 | 4.820 | 4.731 | 4.780 | 43,434 | +0.09(+1.92%) |
Aug 08, 2024 | 4.570 | 4.690 | 4.550 | 4.690 | 21,670 | +0.09(+1.96%) |
Aug 07, 2024 | 4.610 | 4.660 | 4.580 | 4.600 | 34,607 | +0.01(+0.22%) |
Aug 06, 2024 | 4.550 | 4.660 | 4.550 | 4.590 | 39,537 | +0.07(+1.55%) |
Aug 05, 2024 | 4.500 | 4.520 | 4.402 | 4.520 | 60,629 | -0.05(-1.09%) |
Aug 02, 2024 | 4.640 | 4.640 | 4.530 | 4.570 | 32,194 | -0.04(-0.76%) |