Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 4.050 | 4.135 | 3.950 | 4.100 | 569,619 | +0.03(+0.74%) |
Oct 11, 2024 | 3.780 | 4.090 | 3.750 | 4.070 | 1,175,420 | +0.28(+7.39%) |
Oct 10, 2024 | 3.810 | 3.810 | 3.685 | 3.790 | 563,983 | -0.02(-0.52%) |
Oct 09, 2024 | 3.940 | 4.000 | 3.770 | 3.810 | 725,345 | -0.13(-3.30%) |
Oct 08, 2024 | 3.940 | 4.030 | 3.850 | 3.940 | 552,592 | +0.02(+0.51%) |
Oct 07, 2024 | 3.900 | 3.949 | 3.790 | 3.920 | 453,193 | +0.04(+1.03%) |
Oct 04, 2024 | 3.900 | 4.010 | 3.850 | 3.880 | 837,322 | +0.07(+1.84%) |
Oct 03, 2024 | 3.740 | 3.905 | 3.730 | 3.810 | 572,493 | +0.01(+0.26%) |
Oct 02, 2024 | 3.750 | 3.805 | 3.620 | 3.800 | 885,708 | +0.18(+4.97%) |
Oct 01, 2024 | 3.820 | 3.850 | 3.530 | 3.620 | 1,053,940 | -0.20(-5.24%) |
Sep 30, 2024 | 3.940 | 4.015 | 3.750 | 3.820 | 523,513 | -0.15(-3.78%) |
Sep 27, 2024 | 4.130 | 4.170 | 3.930 | 3.970 | 544,798 | -0.14(-3.41%) |
Sep 26, 2024 | 3.940 | 4.130 | 3.860 | 4.110 | 810,357 | +0.23(+5.93%) |
Sep 25, 2024 | 3.950 | 3.990 | 3.830 | 3.880 | 734,770 | -0.08(-2.02%) |
Sep 24, 2024 | 4.060 | 4.060 | 3.871 | 3.960 | 599,665 | -0.07(-1.74%) |
Sep 23, 2024 | 4.320 | 4.360 | 3.980 | 4.030 | 855,804 | -0.29(-6.71%) |
Sep 20, 2024 | 4.310 | 4.440 | 4.060 | 4.320 | 1,692,504 | +0.01(+0.23%) |
Sep 19, 2024 | 4.100 | 4.320 | 4.040 | 4.310 | 1,237,192 | +0.33(+8.29%) |
Sep 18, 2024 | 3.930 | 4.190 | 3.895 | 3.980 | 770,188 | +0.03(+0.76%) |
Sep 17, 2024 | 3.900 | 4.010 | 3.850 | 3.950 | 685,865 | +0.10(+2.60%) |
Sep 16, 2024 | 3.910 | 3.910 | 3.740 | 3.850 | 769,213 | -0.05(-1.28%) |
Sep 13, 2024 | 3.760 | 3.925 | 3.760 | 3.900 | 591,050 | +0.21(+5.69%) |
Sep 12, 2024 | 3.670 | 3.780 | 3.590 | 3.690 | 531,144 | +0.04(+1.10%) |
Sep 11, 2024 | 3.630 | 3.695 | 3.580 | 3.650 | 921,515 | -0.02(-0.54%) |
Sep 10, 2024 | 3.490 | 3.670 | 3.360 | 3.670 | 2,197,678 | +0.17(+4.86%) |
Sep 09, 2024 | 4.000 | 4.100 | 3.490 | 3.500 | 1,993,888 | -0.52(-12.94%) |
Sep 06, 2024 | 4.130 | 4.210 | 3.890 | 4.020 | 690,226 | -0.11(-2.66%) |
Sep 05, 2024 | 4.120 | 4.225 | 4.010 | 4.130 | 785,958 | +0.08(+1.98%) |
Sep 04, 2024 | 3.910 | 4.140 | 3.820 | 4.050 | 688,631 | +0.06(+1.50%) |
Sep 03, 2024 | 4.370 | 4.450 | 3.950 | 3.990 | 1,040,638 | -0.41(-9.32%) |
Aug 30, 2024 | 4.360 | 4.420 | 4.270 | 4.400 | 674,277 | +0.10(+2.33%) |
Aug 29, 2024 | 4.470 | 4.575 | 4.285 | 4.300 | 891,266 | -0.09(-2.05%) |
Aug 28, 2024 | 4.450 | 4.490 | 4.190 | 4.390 | 900,880 | -0.10(-2.23%) |
Aug 27, 2024 | 4.450 | 4.510 | 4.260 | 4.490 | 673,039 | +0.00(+0.00%) |
Aug 26, 2024 | 4.490 | 4.600 | 4.420 | 4.490 | 662,527 | +0.00(+0.00%) |
Aug 23, 2024 | 4.300 | 4.500 | 4.230 | 4.490 | 747,929 | +0.26(+6.15%) |
Aug 22, 2024 | 4.400 | 4.490 | 4.210 | 4.230 | 769,201 | -0.12(-2.76%) |
Aug 21, 2024 | 4.260 | 4.370 | 4.136 | 4.350 | 741,581 | +0.12(+2.84%) |
Aug 20, 2024 | 4.180 | 4.300 | 4.060 | 4.230 | 847,412 | +0.06(+1.44%) |
Aug 19, 2024 | 4.090 | 4.240 | 3.980 | 4.170 | 1,137,768 | +0.16(+3.99%) |
Aug 16, 2024 | 4.200 | 4.420 | 3.935 | 4.010 | 1,326,330 | -0.13(-3.14%) |
Aug 15, 2024 | 3.740 | 4.345 | 3.740 | 4.140 | 2,116,626 | +0.41(+10.99%) |
Aug 14, 2024 | 3.970 | 3.970 | 3.675 | 3.730 | 1,167,526 | -0.15(-3.87%) |
Aug 13, 2024 | 3.670 | 3.940 | 3.550 | 3.880 | 958,343 | +0.22(+6.01%) |
Aug 12, 2024 | 3.730 | 3.780 | 3.560 | 3.660 | 670,705 | -0.03(-0.81%) |
Aug 09, 2024 | 3.760 | 3.800 | 3.645 | 3.690 | 775,783 | -0.08(-2.12%) |
Aug 08, 2024 | 3.710 | 3.830 | 3.660 | 3.770 | 690,226 | +0.13(+3.57%) |
Aug 07, 2024 | 3.870 | 3.920 | 3.590 | 3.640 | 1,009,661 | -0.10(-2.67%) |
Aug 06, 2024 | 3.600 | 3.900 | 3.440 | 3.740 | 733,894 | +0.16(+4.47%) |
Aug 05, 2024 | 3.460 | 3.625 | 3.340 | 3.580 | 1,343,264 | -0.33(-8.44%) |
Aug 02, 2024 | 3.750 | 3.910 | 3.610 | 3.910 | 1,380,626 | -0.13(-3.22%) |