Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.300 | 4.320 | 4.180 | 4.300 | 254,960 | +0.00(+0.00%) |
Oct 17, 2024 | 4.260 | 4.310 | 4.170 | 4.300 | 285,133 | -0.02(-0.46%) |
Oct 16, 2024 | 4.280 | 4.410 | 4.250 | 4.320 | 388,614 | +0.00(+0.00%) |
Oct 15, 2024 | 4.410 | 4.465 | 4.240 | 4.320 | 146,492 | -0.18(-4.00%) |
Oct 14, 2024 | 4.510 | 4.602 | 4.440 | 4.500 | 339,442 | -0.06(-1.32%) |
Oct 11, 2024 | 4.740 | 4.810 | 4.560 | 4.560 | 102,668 | -0.24(-5.00%) |
Oct 10, 2024 | 4.800 | 4.819 | 4.660 | 4.800 | 81,495 | -0.01(-0.21%) |
Oct 09, 2024 | 4.800 | 4.930 | 4.747 | 4.810 | 103,328 | +0.00(+0.00%) |
Oct 08, 2024 | 4.600 | 4.860 | 4.500 | 4.810 | 244,668 | +0.18(+3.89%) |
Oct 07, 2024 | 4.370 | 4.650 | 4.370 | 4.630 | 226,475 | +0.22(+4.99%) |
Oct 04, 2024 | 4.380 | 4.430 | 4.260 | 4.410 | 165,255 | +0.01(+0.23%) |
Oct 03, 2024 | 4.310 | 4.520 | 4.310 | 4.400 | 97,888 | +0.02(+0.46%) |
Oct 02, 2024 | 4.480 | 4.510 | 4.340 | 4.380 | 90,131 | -0.12(-2.67%) |
Oct 01, 2024 | 4.460 | 4.570 | 4.460 | 4.500 | 60,706 | +0.00(+0.00%) |
Sep 30, 2024 | 4.500 | 4.560 | 4.465 | 4.500 | 99,972 | -0.02(-0.44%) |
Sep 27, 2024 | 4.570 | 4.660 | 4.516 | 4.520 | 68,410 | -0.05(-1.09%) |
Sep 26, 2024 | 4.720 | 4.750 | 4.570 | 4.570 | 132,896 | -0.17(-3.59%) |
Sep 25, 2024 | 4.850 | 4.920 | 4.650 | 4.740 | 185,608 | -0.17(-3.46%) |
Sep 24, 2024 | 5.000 | 5.160 | 4.910 | 4.910 | 254,998 | -0.08(-1.60%) |
Sep 23, 2024 | 4.560 | 5.000 | 4.545 | 4.990 | 474,440 | +0.42(+9.19%) |
Sep 20, 2024 | 4.450 | 4.600 | 4.363 | 4.570 | 414,571 | +0.16(+3.63%) |
Sep 19, 2024 | 4.590 | 4.600 | 4.340 | 4.410 | 152,313 | -0.09(-2.00%) |
Sep 18, 2024 | 4.630 | 4.630 | 4.500 | 4.500 | 177,097 | -0.17(-3.64%) |
Sep 17, 2024 | 4.440 | 4.740 | 4.430 | 4.670 | 265,566 | +0.20(+4.47%) |
Sep 16, 2024 | 4.260 | 4.500 | 4.260 | 4.470 | 281,541 | +0.16(+3.71%) |
Sep 13, 2024 | 4.540 | 4.560 | 4.290 | 4.310 | 158,004 | -0.18(-4.01%) |
Sep 12, 2024 | 4.420 | 4.530 | 4.390 | 4.490 | 324,387 | +0.06(+1.35%) |
Sep 11, 2024 | 4.160 | 4.450 | 4.160 | 4.430 | 1,454,010 | +0.20(+4.73%) |
Sep 10, 2024 | 4.160 | 4.240 | 4.090 | 4.230 | 397,865 | +0.06(+1.44%) |
Sep 09, 2024 | 4.190 | 4.210 | 4.080 | 4.170 | 194,420 | -0.02(-0.48%) |
Sep 06, 2024 | 4.140 | 4.190 | 4.060 | 4.190 | 376,519 | +0.05(+1.21%) |
Sep 05, 2024 | 4.160 | 4.180 | 4.050 | 4.140 | 202,403 | -0.05(-1.19%) |
Sep 04, 2024 | 3.940 | 4.230 | 3.940 | 4.190 | 585,948 | +0.21(+5.28%) |
Sep 03, 2024 | 4.080 | 4.090 | 3.940 | 3.980 | 244,146 | -0.14(-3.40%) |
Aug 30, 2024 | 4.100 | 4.150 | 4.090 | 4.120 | 75,639 | +0.02(+0.49%) |
Aug 29, 2024 | 4.090 | 4.130 | 4.060 | 4.100 | 184,926 | +0.01(+0.24%) |
Aug 28, 2024 | 4.160 | 4.180 | 4.040 | 4.090 | 160,534 | -0.12(-2.85%) |
Aug 27, 2024 | 4.340 | 4.340 | 4.200 | 4.210 | 73,831 | -0.11(-2.55%) |
Aug 26, 2024 | 4.340 | 4.370 | 4.292 | 4.320 | 98,723 | +0.00(+0.00%) |
Aug 23, 2024 | 4.210 | 4.370 | 4.210 | 4.320 | 98,280 | +0.06(+1.41%) |
Aug 22, 2024 | 4.300 | 4.380 | 4.260 | 4.260 | 153,119 | +0.00(+0.00%) |
Aug 21, 2024 | 4.200 | 4.300 | 4.200 | 4.260 | 238,969 | +0.10(+2.40%) |
Aug 20, 2024 | 4.240 | 4.290 | 4.160 | 4.160 | 136,807 | -0.08(-1.89%) |
Aug 19, 2024 | 4.160 | 4.305 | 4.130 | 4.240 | 945,582 | +0.06(+1.44%) |
Aug 16, 2024 | 4.150 | 4.285 | 4.130 | 4.180 | 139,824 | +0.04(+0.97%) |
Aug 15, 2024 | 4.220 | 4.290 | 4.120 | 4.140 | 328,820 | -0.03(-0.72%) |
Aug 14, 2024 | 4.110 | 4.225 | 4.040 | 4.170 | 439,335 | +0.02(+0.48%) |
Aug 13, 2024 | 4.150 | 4.260 | 4.100 | 4.150 | 331,951 | +0.04(+0.97%) |
Aug 12, 2024 | 4.300 | 4.300 | 4.050 | 4.110 | 276,466 | -0.19(-4.42%) |
Aug 09, 2024 | 4.230 | 4.380 | 4.210 | 4.300 | 397,760 | +0.21(+5.13%) |
Aug 08, 2024 | 4.080 | 4.170 | 4.020 | 4.090 | 211,025 | +0.00(+0.00%) |
Aug 07, 2024 | 4.060 | 4.200 | 4.020 | 4.090 | 206,047 | +0.02(+0.49%) |
Aug 06, 2024 | 4.120 | 4.120 | 4.035 | 4.070 | 238,154 | -0.03(-0.73%) |
Aug 05, 2024 | 3.910 | 4.150 | 3.900 | 4.100 | 417,849 | -0.24(-5.53%) |
Aug 02, 2024 | 4.550 | 4.550 | 4.260 | 4.340 | 342,167 | -0.27(-5.86%) |