Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.630 | 4.660 | 4.570 | 4.570 | 35,513 | -0.07(-1.51%) |
Oct 17, 2024 | 4.650 | 4.655 | 4.560 | 4.640 | 61,461 | +0.01(+0.22%) |
Oct 16, 2024 | 4.610 | 4.700 | 4.600 | 4.630 | 55,234 | +0.03(+0.65%) |
Oct 15, 2024 | 4.650 | 4.710 | 4.590 | 4.600 | 72,712 | -0.08(-1.71%) |
Oct 14, 2024 | 4.590 | 4.770 | 4.580 | 4.680 | 62,878 | +0.04(+0.86%) |
Oct 11, 2024 | 4.620 | 4.740 | 4.600 | 4.640 | 62,746 | +0.04(+0.87%) |
Oct 10, 2024 | 4.580 | 4.610 | 4.520 | 4.600 | 46,520 | -0.02(-0.43%) |
Oct 09, 2024 | 4.590 | 4.670 | 4.590 | 4.620 | 37,492 | +0.02(+0.43%) |
Oct 08, 2024 | 4.600 | 4.690 | 4.570 | 4.600 | 43,699 | -0.01(-0.22%) |
Oct 07, 2024 | 4.660 | 4.660 | 4.570 | 4.610 | 43,840 | -0.02(-0.43%) |
Oct 04, 2024 | 4.710 | 4.713 | 4.630 | 4.630 | 32,515 | -0.01(-0.22%) |
Oct 03, 2024 | 4.750 | 4.750 | 4.625 | 4.640 | 40,811 | -0.16(-3.33%) |
Oct 02, 2024 | 4.780 | 4.837 | 4.780 | 4.800 | 27,645 | +0.00(+0.00%) |
Oct 01, 2024 | 4.850 | 4.851 | 4.770 | 4.800 | 54,654 | -0.06(-1.23%) |
Sep 30, 2024 | 4.940 | 4.980 | 4.795 | 4.860 | 57,014 | -0.09(-1.82%) |
Sep 27, 2024 | 4.940 | 4.980 | 4.890 | 4.950 | 47,763 | +0.03(+0.61%) |
Sep 26, 2024 | 4.800 | 4.935 | 4.800 | 4.920 | 119,854 | +0.26(+5.58%) |
Sep 25, 2024 | 4.610 | 4.670 | 4.545 | 4.660 | 71,239 | +0.06(+1.30%) |
Sep 24, 2024 | 4.570 | 4.609 | 4.470 | 4.600 | 63,576 | +0.06(+1.32%) |
Sep 23, 2024 | 4.630 | 4.690 | 4.351 | 4.540 | 117,297 | -0.04(-0.87%) |
Sep 20, 2024 | 4.740 | 4.740 | 4.580 | 4.580 | 576,457 | -0.21(-4.38%) |
Sep 19, 2024 | 4.830 | 4.830 | 4.723 | 4.790 | 75,289 | +0.09(+1.91%) |
Sep 18, 2024 | 4.640 | 4.830 | 4.640 | 4.700 | 80,832 | +0.05(+1.08%) |
Sep 17, 2024 | 4.750 | 4.780 | 4.620 | 4.650 | 84,820 | -0.11(-2.31%) |
Sep 16, 2024 | 4.750 | 4.790 | 4.665 | 4.760 | 87,088 | -0.01(-0.21%) |
Sep 13, 2024 | 4.780 | 4.825 | 4.730 | 4.770 | 73,140 | +0.00(+0.00%) |
Sep 12, 2024 | 4.720 | 4.770 | 4.640 | 4.770 | 94,210 | +0.08(+1.71%) |
Sep 11, 2024 | 4.660 | 4.750 | 4.590 | 4.690 | 55,507 | +0.01(+0.21%) |
Sep 10, 2024 | 4.630 | 4.715 | 4.610 | 4.680 | 37,624 | +0.07(+1.52%) |
Sep 09, 2024 | 4.660 | 4.701 | 4.570 | 4.610 | 147,892 | -0.19(-3.96%) |
Sep 06, 2024 | 4.960 | 4.975 | 4.800 | 4.800 | 61,970 | -0.15(-3.03%) |
Sep 05, 2024 | 4.970 | 5.040 | 4.945 | 4.950 | 43,337 | -0.03(-0.60%) |
Sep 04, 2024 | 4.880 | 5.050 | 4.875 | 4.980 | 75,248 | +0.09(+1.84%) |
Sep 03, 2024 | 5.030 | 5.050 | 4.880 | 4.890 | 65,241 | -0.21(-4.12%) |
Aug 30, 2024 | 5.090 | 5.120 | 5.010 | 5.100 | 52,845 | +0.05(+0.99%) |
Aug 29, 2024 | 5.050 | 5.100 | 4.910 | 5.050 | 53,734 | +0.01(+0.20%) |
Aug 28, 2024 | 5.100 | 5.130 | 4.990 | 5.040 | 55,369 | -0.09(-1.75%) |
Aug 27, 2024 | 5.080 | 5.170 | 5.080 | 5.130 | 58,682 | +0.02(+0.39%) |
Aug 26, 2024 | 5.170 | 5.210 | 5.090 | 5.110 | 140,917 | -0.12(-2.29%) |
Aug 23, 2024 | 5.160 | 5.300 | 5.150 | 5.230 | 91,879 | +0.11(+2.15%) |
Aug 22, 2024 | 5.090 | 5.180 | 5.020 | 5.120 | 59,871 | +0.04(+0.79%) |
Aug 21, 2024 | 4.900 | 5.080 | 4.900 | 5.080 | 93,736 | +0.18(+3.67%) |
Aug 20, 2024 | 4.930 | 4.965 | 4.870 | 4.900 | 89,791 | -0.02(-0.41%) |
Aug 19, 2024 | 4.860 | 4.930 | 4.840 | 4.920 | 79,651 | +0.06(+1.23%) |
Aug 16, 2024 | 4.900 | 4.980 | 4.815 | 4.860 | 82,857 | -0.04(-0.82%) |
Aug 15, 2024 | 4.840 | 4.970 | 4.810 | 4.900 | 164,755 | +0.16(+3.27%) |
Aug 14, 2024 | 4.750 | 4.770 | 4.580 | 4.745 | 210,669 | +0.00(+0.11%) |
Aug 13, 2024 | 4.560 | 4.765 | 4.550 | 4.740 | 200,550 | +0.18(+3.95%) |
Aug 12, 2024 | 4.600 | 4.610 | 4.510 | 4.560 | 133,552 | -0.10(-2.15%) |
Aug 09, 2024 | 4.910 | 4.910 | 4.555 | 4.660 | 211,770 | -0.20(-4.12%) |
Aug 08, 2024 | 5.080 | 5.080 | 4.830 | 4.860 | 100,273 | +0.02(+0.41%) |
Aug 07, 2024 | 4.820 | 4.880 | 4.820 | 4.840 | 356,460 | +0.14(+2.98%) |
Aug 06, 2024 | 4.680 | 4.750 | 4.630 | 4.700 | 175,087 | +0.04(+0.86%) |
Aug 05, 2024 | 4.670 | 4.670 | 4.510 | 4.660 | 239,893 | -0.25(-5.09%) |
Aug 02, 2024 | 4.980 | 5.060 | 4.900 | 4.910 | 454,299 | -0.07(-1.41%) |