Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.550 | 4.550 | 4.490 | 4.520 | 140,176 | +0.00(+0.00%) |
Oct 17, 2024 | 4.490 | 4.560 | 4.440 | 4.520 | 65,623 | +0.01(+0.22%) |
Oct 16, 2024 | 4.500 | 4.560 | 4.400 | 4.510 | 134,842 | +0.04(+0.89%) |
Oct 15, 2024 | 4.590 | 4.590 | 4.430 | 4.470 | 114,819 | -0.17(-3.66%) |
Oct 14, 2024 | 4.640 | 4.700 | 4.620 | 4.640 | 72,765 | -0.05(-1.07%) |
Oct 11, 2024 | 4.580 | 4.800 | 4.580 | 4.690 | 156,188 | +0.03(+0.64%) |
Oct 10, 2024 | 4.750 | 4.770 | 4.510 | 4.660 | 89,470 | -0.10(-2.10%) |
Oct 09, 2024 | 4.730 | 4.900 | 4.695 | 4.760 | 182,210 | +0.01(+0.21%) |
Oct 08, 2024 | 4.590 | 4.890 | 4.550 | 4.750 | 123,168 | +0.11(+2.37%) |
Oct 07, 2024 | 4.520 | 4.640 | 4.390 | 4.640 | 108,787 | +0.13(+2.88%) |
Oct 04, 2024 | 4.320 | 4.520 | 4.320 | 4.510 | 67,417 | +0.13(+2.97%) |
Oct 03, 2024 | 4.490 | 4.520 | 4.379 | 4.380 | 62,082 | -0.11(-2.45%) |
Oct 02, 2024 | 4.190 | 4.520 | 4.185 | 4.490 | 329,280 | +0.36(+8.72%) |
Oct 01, 2024 | 4.060 | 4.170 | 4.050 | 4.130 | 111,021 | +0.04(+0.98%) |
Sep 30, 2024 | 4.110 | 4.170 | 4.070 | 4.090 | 70,221 | -0.02(-0.37%) |
Sep 27, 2024 | 4.050 | 4.180 | 4.020 | 4.105 | 127,933 | +0.10(+2.37%) |
Sep 26, 2024 | 3.980 | 4.060 | 3.980 | 4.010 | 68,031 | +0.02(+0.50%) |
Sep 25, 2024 | 4.030 | 4.030 | 3.940 | 3.990 | 57,526 | +0.00(+0.00%) |
Sep 24, 2024 | 4.000 | 4.050 | 3.940 | 3.990 | 83,965 | +0.00(+0.00%) |
Sep 23, 2024 | 3.950 | 4.000 | 3.910 | 3.990 | 62,828 | +0.06(+1.53%) |
Sep 20, 2024 | 3.800 | 4.000 | 3.780 | 3.930 | 257,387 | +0.10(+2.61%) |
Sep 19, 2024 | 3.900 | 4.070 | 3.710 | 3.830 | 533,951 | +0.17(+4.64%) |
Sep 18, 2024 | 3.750 | 3.795 | 3.650 | 3.660 | 108,817 | -0.07(-1.88%) |
Sep 17, 2024 | 3.670 | 3.780 | 3.670 | 3.730 | 62,015 | +0.07(+1.91%) |
Sep 16, 2024 | 3.650 | 3.700 | 3.580 | 3.660 | 56,042 | -0.02(-0.54%) |
Sep 13, 2024 | 3.620 | 3.700 | 3.570 | 3.680 | 128,026 | +0.11(+3.08%) |
Sep 12, 2024 | 3.600 | 3.600 | 3.520 | 3.570 | 57,319 | -0.03(-0.83%) |
Sep 11, 2024 | 3.510 | 3.630 | 3.430 | 3.600 | 66,503 | +0.05(+1.41%) |
Sep 10, 2024 | 3.595 | 3.630 | 3.481 | 3.550 | 42,942 | -0.06(-1.66%) |
Sep 09, 2024 | 3.640 | 3.770 | 3.610 | 3.610 | 64,978 | -0.04(-1.10%) |
Sep 06, 2024 | 3.660 | 3.725 | 3.600 | 3.650 | 81,562 | -0.01(-0.27%) |
Sep 05, 2024 | 3.680 | 3.685 | 3.610 | 3.660 | 62,619 | +0.05(+1.39%) |
Sep 04, 2024 | 3.590 | 3.640 | 3.550 | 3.610 | 81,317 | -0.01(-0.28%) |
Sep 03, 2024 | 3.760 | 3.775 | 3.610 | 3.620 | 103,568 | -0.20(-5.24%) |
Aug 30, 2024 | 3.750 | 3.820 | 3.724 | 3.820 | 26,154 | +0.06(+1.60%) |
Aug 29, 2024 | 3.840 | 3.840 | 3.720 | 3.760 | 108,166 | -0.02(-0.53%) |
Aug 28, 2024 | 3.810 | 3.860 | 3.720 | 3.780 | 118,252 | -0.02(-0.53%) |
Aug 27, 2024 | 3.750 | 3.860 | 3.750 | 3.800 | 46,086 | +0.02(+0.53%) |
Aug 26, 2024 | 3.850 | 3.960 | 3.740 | 3.780 | 191,087 | -0.07(-1.82%) |
Aug 23, 2024 | 3.760 | 3.897 | 3.740 | 3.850 | 101,403 | +0.14(+3.77%) |
Aug 22, 2024 | 3.720 | 3.830 | 3.700 | 3.710 | 55,046 | -0.01(-0.27%) |
Aug 21, 2024 | 3.660 | 3.740 | 3.660 | 3.720 | 74,168 | +0.05(+1.36%) |
Aug 20, 2024 | 3.800 | 3.839 | 3.660 | 3.670 | 71,293 | -0.17(-4.43%) |
Aug 19, 2024 | 3.730 | 3.850 | 3.730 | 3.840 | 60,335 | +0.06(+1.59%) |
Aug 16, 2024 | 3.830 | 3.891 | 3.720 | 3.780 | 290,326 | -0.10(-2.58%) |
Aug 15, 2024 | 3.940 | 4.132 | 3.860 | 3.880 | 81,435 | +0.06(+1.57%) |
Aug 14, 2024 | 3.740 | 3.850 | 3.700 | 3.820 | 66,129 | +0.01(+0.26%) |
Aug 13, 2024 | 3.830 | 4.073 | 3.760 | 3.810 | 107,594 | +0.01(+0.26%) |
Aug 12, 2024 | 3.860 | 3.900 | 3.770 | 3.800 | 143,407 | -0.06(-1.55%) |
Aug 09, 2024 | 3.750 | 3.880 | 3.684 | 3.860 | 183,574 | +0.14(+3.76%) |
Aug 08, 2024 | 3.580 | 3.950 | 3.570 | 3.720 | 234,204 | +0.17(+4.79%) |
Aug 07, 2024 | 3.730 | 3.730 | 3.530 | 3.550 | 104,940 | -0.10(-2.74%) |
Aug 06, 2024 | 3.660 | 3.730 | 3.530 | 3.650 | 96,398 | +0.00(+0.00%) |
Aug 05, 2024 | 3.530 | 3.730 | 3.530 | 3.650 | 202,381 | -0.07(-1.88%) |
Aug 02, 2024 | 3.700 | 3.800 | 3.645 | 3.720 | 184,202 | -0.21(-5.34%) |