Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 3.710 | 3.810 | 3.670 | 3.680 | 229,637 | -0.02(-0.54%) |
Oct 24, 2024 | 3.730 | 3.810 | 3.665 | 3.700 | 210,104 | -0.04(-1.07%) |
Oct 23, 2024 | 3.750 | 3.770 | 3.690 | 3.740 | 418,796 | -0.03(-0.80%) |
Oct 22, 2024 | 3.800 | 3.840 | 3.670 | 3.770 | 293,430 | -0.03(-0.79%) |
Oct 21, 2024 | 3.890 | 3.910 | 3.735 | 3.800 | 597,465 | -0.11(-2.81%) |
Oct 18, 2024 | 3.840 | 3.930 | 3.780 | 3.910 | 280,601 | +0.07(+1.82%) |
Oct 17, 2024 | 3.850 | 3.875 | 3.780 | 3.840 | 259,562 | -0.01(-0.26%) |
Oct 16, 2024 | 3.870 | 3.930 | 3.790 | 3.850 | 443,642 | +0.06(+1.58%) |
Oct 15, 2024 | 3.850 | 3.920 | 3.730 | 3.790 | 357,286 | -0.12(-3.07%) |
Oct 14, 2024 | 3.810 | 3.920 | 3.780 | 3.910 | 70,154 | +0.09(+2.36%) |
Oct 11, 2024 | 3.670 | 3.835 | 3.660 | 3.820 | 318,575 | +0.19(+5.23%) |
Oct 10, 2024 | 3.600 | 3.650 | 3.595 | 3.630 | 288,464 | -0.01(-0.27%) |
Oct 09, 2024 | 3.620 | 3.700 | 3.610 | 3.640 | 236,101 | -0.02(-0.55%) |
Oct 08, 2024 | 3.710 | 3.721 | 3.640 | 3.660 | 270,032 | -0.04(-1.08%) |
Oct 07, 2024 | 3.750 | 3.760 | 3.635 | 3.700 | 240,895 | -0.05(-1.33%) |
Oct 04, 2024 | 3.740 | 3.800 | 3.716 | 3.750 | 263,467 | +0.06(+1.63%) |
Oct 03, 2024 | 3.650 | 3.720 | 3.630 | 3.690 | 228,507 | +0.00(+0.00%) |
Oct 02, 2024 | 3.730 | 3.750 | 3.680 | 3.690 | 207,495 | -0.05(-1.34%) |
Oct 01, 2024 | 3.900 | 3.900 | 3.670 | 3.740 | 313,895 | -0.17(-4.35%) |
Sep 30, 2024 | 3.790 | 3.950 | 3.770 | 3.910 | 531,147 | +0.12(+3.17%) |
Sep 27, 2024 | 3.620 | 3.820 | 3.590 | 3.790 | 488,122 | +0.18(+4.99%) |
Sep 26, 2024 | 3.550 | 3.670 | 3.535 | 3.610 | 353,891 | +0.10(+2.85%) |
Sep 25, 2024 | 3.550 | 3.555 | 3.480 | 3.510 | 369,429 | -0.08(-2.23%) |
Sep 24, 2024 | 3.480 | 3.605 | 3.440 | 3.590 | 424,900 | +0.15(+4.36%) |
Sep 23, 2024 | 3.560 | 3.580 | 3.440 | 3.440 | 353,062 | -0.13(-3.64%) |
Sep 20, 2024 | 3.640 | 3.690 | 3.555 | 3.570 | 387,166 | -0.08(-2.19%) |
Sep 19, 2024 | 3.780 | 3.780 | 3.630 | 3.650 | 252,122 | -0.02(-0.54%) |
Sep 18, 2024 | 3.740 | 3.800 | 3.660 | 3.670 | 403,636 | -0.07(-1.87%) |
Sep 17, 2024 | 3.730 | 3.835 | 3.690 | 3.740 | 435,954 | +0.05(+1.36%) |
Sep 16, 2024 | 3.660 | 3.730 | 3.640 | 3.690 | 241,352 | +0.04(+1.10%) |
Sep 13, 2024 | 3.690 | 3.700 | 3.600 | 3.650 | 538,124 | -0.02(-0.54%) |
Sep 12, 2024 | 3.730 | 3.730 | 3.580 | 3.670 | 343,910 | -0.01(-0.27%) |
Sep 11, 2024 | 3.640 | 3.750 | 3.580 | 3.680 | 476,899 | +0.04(+1.10%) |
Sep 10, 2024 | 3.650 | 3.650 | 3.500 | 3.640 | 335,254 | +0.01(+0.28%) |
Sep 09, 2024 | 3.700 | 3.810 | 3.615 | 3.630 | 354,679 | -0.04(-1.09%) |
Sep 06, 2024 | 3.620 | 3.760 | 3.575 | 3.670 | 276,139 | +0.07(+1.94%) |
Sep 05, 2024 | 3.630 | 3.650 | 3.560 | 3.600 | 288,869 | +0.02(+0.56%) |
Sep 04, 2024 | 3.540 | 3.675 | 3.450 | 3.580 | 430,490 | +0.03(+0.85%) |
Sep 03, 2024 | 3.580 | 3.680 | 3.525 | 3.550 | 290,682 | -0.11(-3.01%) |
Aug 30, 2024 | 3.680 | 3.720 | 3.580 | 3.660 | 277,026 | +0.04(+1.10%) |
Aug 29, 2024 | 3.590 | 3.680 | 3.490 | 3.620 | 699,099 | +0.00(+0.00%) |
Aug 28, 2024 | 3.740 | 3.805 | 3.530 | 3.620 | 597,380 | -0.11(-2.95%) |
Aug 27, 2024 | 3.820 | 3.830 | 3.680 | 3.730 | 359,044 | -0.13(-3.37%) |
Aug 26, 2024 | 3.560 | 3.860 | 3.560 | 3.860 | 628,365 | +0.30(+8.43%) |
Aug 23, 2024 | 3.510 | 3.600 | 3.495 | 3.560 | 1,231,263 | +0.05(+1.42%) |
Aug 22, 2024 | 3.630 | 3.720 | 3.490 | 3.510 | 964,453 | -0.03(-0.85%) |
Aug 21, 2024 | 3.440 | 3.630 | 3.380 | 3.540 | 1,941,500 | +0.15(+4.42%) |
Aug 20, 2024 | 3.450 | 3.490 | 3.360 | 3.390 | 224,147 | -0.05(-1.45%) |
Aug 19, 2024 | 3.470 | 3.560 | 3.350 | 3.440 | 429,333 | -0.02(-0.58%) |
Aug 16, 2024 | 3.330 | 3.550 | 3.330 | 3.460 | 650,490 | +0.08(+2.37%) |
Aug 15, 2024 | 3.200 | 3.470 | 3.170 | 3.380 | 1,094,612 | +0.26(+8.33%) |
Aug 14, 2024 | 3.180 | 3.270 | 3.090 | 3.120 | 498,412 | -0.05(-1.58%) |
Aug 13, 2024 | 2.860 | 3.180 | 2.860 | 3.170 | 920,404 | +0.34(+12.01%) |
Aug 12, 2024 | 2.980 | 3.020 | 2.830 | 2.830 | 393,796 | -0.15(-5.03%) |
Aug 09, 2024 | 3.030 | 3.090 | 2.940 | 2.980 | 653,366 | -0.02(-0.67%) |
Aug 08, 2024 | 2.980 | 3.080 | 2.930 | 3.000 | 978,807 | +0.04(+1.35%) |
Aug 07, 2024 | 3.110 | 3.250 | 2.960 | 2.960 | 981,437 | -0.09(-2.95%) |
Aug 06, 2024 | 3.490 | 3.630 | 2.955 | 3.050 | 2,421,681 | -0.27(-8.13%) |
Aug 05, 2024 | 3.900 | 3.900 | 3.265 | 3.320 | 2,270,616 | -0.83(-20.00%) |
Aug 02, 2024 | 4.770 | 4.770 | 4.140 | 4.150 | 2,731,030 | -2.33(-35.96%) |