Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 4.100 | 4.360 | 4.070 | 4.270 | 474,079 | +0.17(+4.15%) |
Oct 03, 2024 | 3.980 | 4.100 | 3.980 | 4.100 | 170,881 | +0.04(+0.99%) |
Oct 02, 2024 | 4.120 | 4.125 | 4.025 | 4.060 | 188,600 | -0.06(-1.46%) |
Oct 01, 2024 | 4.050 | 4.160 | 4.000 | 4.120 | 255,943 | +0.12(+3.00%) |
Sep 30, 2024 | 3.970 | 4.030 | 3.890 | 4.000 | 219,088 | +0.03(+0.76%) |
Sep 27, 2024 | 4.200 | 4.200 | 3.940 | 3.970 | 317,051 | -0.20(-4.80%) |
Sep 26, 2024 | 4.180 | 4.250 | 4.110 | 4.170 | 436,546 | +0.04(+0.97%) |
Sep 25, 2024 | 4.260 | 4.260 | 4.095 | 4.130 | 895,233 | -0.13(-3.05%) |
Sep 24, 2024 | 4.150 | 4.305 | 4.140 | 4.260 | 233,907 | +0.13(+3.15%) |
Sep 23, 2024 | 4.140 | 4.250 | 4.110 | 4.130 | 178,776 | +0.00(+0.00%) |
Sep 20, 2024 | 4.130 | 4.180 | 4.085 | 4.130 | 588,660 | +0.04(+0.98%) |
Sep 19, 2024 | 4.140 | 4.150 | 4.060 | 4.090 | 269,066 | +0.04(+0.99%) |
Sep 18, 2024 | 4.130 | 4.260 | 4.050 | 4.050 | 241,495 | -0.06(-1.46%) |
Sep 17, 2024 | 4.140 | 4.176 | 4.060 | 4.110 | 191,245 | -0.03(-0.72%) |
Sep 16, 2024 | 4.200 | 4.260 | 4.110 | 4.140 | 259,643 | -0.10(-2.36%) |
Sep 13, 2024 | 4.380 | 4.380 | 4.200 | 4.240 | 311,939 | -0.05(-1.17%) |
Sep 12, 2024 | 4.200 | 4.370 | 4.170 | 4.290 | 607,757 | +0.12(+2.88%) |
Sep 11, 2024 | 4.130 | 4.170 | 3.920 | 4.170 | 243,628 | +0.01(+0.24%) |
Sep 10, 2024 | 3.980 | 4.160 | 3.936 | 4.160 | 217,098 | +0.22(+5.58%) |
Sep 09, 2024 | 3.890 | 3.990 | 3.860 | 3.940 | 158,952 | +0.04(+1.03%) |
Sep 06, 2024 | 4.020 | 4.030 | 3.870 | 3.900 | 202,275 | -0.09(-2.26%) |
Sep 05, 2024 | 3.990 | 4.065 | 3.985 | 3.990 | 158,844 | +0.02(+0.50%) |
Sep 04, 2024 | 3.940 | 4.035 | 3.930 | 3.970 | 126,857 | +0.02(+0.51%) |
Sep 03, 2024 | 4.130 | 4.130 | 3.940 | 3.950 | 208,641 | -0.25(-5.95%) |
Aug 30, 2024 | 4.220 | 4.260 | 4.155 | 4.200 | 178,294 | -0.05(-1.18%) |
Aug 29, 2024 | 4.220 | 4.275 | 4.200 | 4.250 | 122,550 | +0.03(+0.71%) |
Aug 28, 2024 | 4.270 | 4.275 | 4.160 | 4.220 | 151,751 | -0.11(-2.54%) |
Aug 27, 2024 | 4.300 | 4.355 | 4.260 | 4.330 | 158,204 | -0.01(-0.23%) |
Aug 26, 2024 | 4.390 | 4.390 | 4.290 | 4.340 | 148,494 | +0.00(+0.00%) |
Aug 23, 2024 | 4.240 | 4.410 | 4.210 | 4.340 | 529,420 | +0.16(+3.83%) |
Aug 22, 2024 | 4.350 | 4.350 | 4.125 | 4.180 | 318,325 | -0.21(-4.78%) |
Aug 21, 2024 | 4.290 | 4.395 | 4.170 | 4.390 | 343,681 | +0.12(+2.81%) |
Aug 20, 2024 | 4.320 | 4.385 | 4.250 | 4.270 | 308,909 | -0.04(-0.93%) |
Aug 19, 2024 | 4.080 | 4.310 | 4.080 | 4.310 | 426,845 | +0.22(+5.38%) |
Aug 16, 2024 | 4.000 | 4.140 | 3.970 | 4.090 | 535,899 | +0.11(+2.76%) |
Aug 15, 2024 | 3.820 | 3.980 | 3.820 | 3.980 | 308,919 | +0.13(+3.38%) |
Aug 14, 2024 | 3.760 | 3.850 | 3.670 | 3.850 | 239,807 | +0.10(+2.67%) |
Aug 13, 2024 | 3.560 | 3.910 | 3.560 | 3.750 | 427,441 | +0.16(+4.46%) |
Aug 12, 2024 | 3.510 | 3.670 | 3.485 | 3.590 | 417,162 | +0.10(+2.87%) |
Aug 09, 2024 | 3.520 | 3.540 | 3.460 | 3.490 | 89,078 | -0.03(-0.85%) |
Aug 08, 2024 | 3.460 | 3.570 | 3.425 | 3.520 | 250,292 | +0.12(+3.53%) |
Aug 07, 2024 | 3.510 | 3.560 | 3.390 | 3.400 | 276,845 | -0.09(-2.58%) |
Aug 06, 2024 | 3.330 | 3.525 | 3.325 | 3.490 | 234,672 | +0.18(+5.44%) |
Aug 05, 2024 | 3.310 | 3.395 | 3.240 | 3.310 | 382,195 | -0.20(-5.70%) |
Aug 02, 2024 | 3.610 | 3.700 | 3.510 | 3.510 | 383,107 | -0.11(-3.04%) |