Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 3.780 | 3.850 | 3.770 | 3.810 | 298,092 | -0.06(-1.55%) |
Oct 03, 2024 | 3.770 | 3.870 | 3.690 | 3.870 | 720,539 | +0.10(+2.65%) |
Oct 02, 2024 | 3.680 | 3.790 | 3.680 | 3.770 | 608,160 | +0.07(+1.89%) |
Oct 01, 2024 | 3.830 | 3.840 | 3.700 | 3.700 | 548,915 | -0.12(-3.14%) |
Sep 30, 2024 | 3.920 | 3.966 | 3.760 | 3.820 | 768,908 | -0.10(-2.55%) |
Sep 27, 2024 | 3.990 | 4.030 | 3.900 | 3.920 | 667,230 | +0.01(+0.26%) |
Sep 26, 2024 | 3.840 | 3.940 | 3.830 | 3.910 | 697,997 | +0.12(+3.17%) |
Sep 25, 2024 | 3.660 | 3.840 | 3.660 | 3.790 | 679,694 | +0.10(+2.71%) |
Sep 24, 2024 | 3.610 | 3.830 | 3.610 | 3.690 | 964,294 | +0.09(+2.50%) |
Sep 23, 2024 | 3.690 | 3.740 | 3.560 | 3.600 | 1,023,143 | -0.06(-1.64%) |
Sep 20, 2024 | 3.890 | 3.910 | 3.655 | 3.660 | 1,382,659 | -0.30(-7.58%) |
Sep 19, 2024 | 3.980 | 3.995 | 3.910 | 3.960 | 819,263 | +0.08(+2.06%) |
Sep 18, 2024 | 3.870 | 4.020 | 3.852 | 3.880 | 685,585 | +0.02(+0.52%) |
Sep 17, 2024 | 3.950 | 4.020 | 3.755 | 3.860 | 613,721 | -0.09(-2.28%) |
Sep 16, 2024 | 3.950 | 3.990 | 3.850 | 3.950 | 543,578 | -0.01(-0.25%) |
Sep 13, 2024 | 3.970 | 4.070 | 3.898 | 3.960 | 929,182 | +0.00(+0.00%) |
Sep 12, 2024 | 3.980 | 3.990 | 3.860 | 3.960 | 628,682 | +0.02(+0.51%) |
Sep 11, 2024 | 3.920 | 3.985 | 3.860 | 3.940 | 721,406 | +0.01(+0.25%) |
Sep 10, 2024 | 3.700 | 3.950 | 3.620 | 3.930 | 922,987 | +0.24(+6.50%) |
Sep 09, 2024 | 3.740 | 3.750 | 3.585 | 3.690 | 723,763 | -0.05(-1.34%) |
Sep 06, 2024 | 3.740 | 3.780 | 3.620 | 3.740 | 1,066,997 | +0.04(+1.08%) |
Sep 05, 2024 | 3.540 | 3.740 | 3.505 | 3.700 | 972,533 | +0.19(+5.41%) |
Sep 04, 2024 | 3.560 | 3.560 | 3.490 | 3.510 | 872,909 | +0.00(+0.00%) |
Sep 03, 2024 | 3.600 | 3.650 | 3.500 | 3.510 | 782,811 | -0.09(-2.50%) |
Aug 30, 2024 | 3.580 | 3.615 | 3.555 | 3.600 | 470,956 | +0.01(+0.28%) |
Aug 29, 2024 | 3.590 | 3.632 | 3.580 | 3.590 | 553,712 | -0.01(-0.28%) |
Aug 28, 2024 | 3.680 | 3.680 | 3.560 | 3.600 | 661,235 | -0.06(-1.64%) |
Aug 27, 2024 | 3.640 | 3.675 | 3.600 | 3.660 | 969,734 | +0.01(+0.27%) |
Aug 26, 2024 | 3.660 | 3.670 | 3.580 | 3.650 | 836,185 | -0.01(-0.27%) |
Aug 23, 2024 | 3.720 | 3.750 | 3.600 | 3.660 | 1,239,375 | -0.08(-2.14%) |
Aug 22, 2024 | 3.810 | 3.880 | 3.730 | 3.740 | 551,930 | -0.10(-2.60%) |
Aug 21, 2024 | 3.820 | 3.870 | 3.820 | 3.840 | 597,639 | -0.01(-0.26%) |
Aug 20, 2024 | 3.800 | 3.850 | 3.720 | 3.850 | 1,055,614 | +0.07(+1.85%) |
Aug 19, 2024 | 3.850 | 3.860 | 3.760 | 3.780 | 609,126 | -0.02(-0.53%) |
Aug 16, 2024 | 3.810 | 3.840 | 3.710 | 3.800 | 788,364 | +0.02(+0.53%) |
Aug 15, 2024 | 3.770 | 3.860 | 3.740 | 3.780 | 661,609 | +0.11(+3.00%) |
Aug 14, 2024 | 3.830 | 3.890 | 3.650 | 3.670 | 915,811 | -0.18(-4.68%) |
Aug 13, 2024 | 3.690 | 3.870 | 3.690 | 3.850 | 614,092 | +0.16(+4.34%) |
Aug 12, 2024 | 3.730 | 3.770 | 3.650 | 3.690 | 537,820 | -0.04(-1.07%) |
Aug 09, 2024 | 3.900 | 3.900 | 3.665 | 3.730 | 643,288 | -0.01(-0.27%) |
Aug 08, 2024 | 3.610 | 3.775 | 3.560 | 3.740 | 719,983 | +0.13(+3.60%) |
Aug 07, 2024 | 3.820 | 3.870 | 3.585 | 3.610 | 1,153,949 | -0.17(-4.50%) |
Aug 06, 2024 | 3.740 | 3.780 | 3.540 | 3.780 | 1,457,925 | +0.11(+3.00%) |
Aug 05, 2024 | 3.540 | 3.780 | 3.530 | 3.670 | 957,890 | -0.24(-6.14%) |
Aug 02, 2024 | 3.900 | 3.980 | 3.810 | 3.910 | 698,787 | +0.01(+0.26%) |