Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 3.740 | 3.780 | 3.620 | 3.660 | 432,803 | -0.11(-2.92%) |
Oct 11, 2024 | 3.630 | 3.775 | 3.555 | 3.770 | 694,709 | +0.17(+4.72%) |
Oct 10, 2024 | 3.600 | 3.729 | 3.555 | 3.600 | 633,014 | -0.05(-1.37%) |
Oct 09, 2024 | 3.770 | 3.820 | 3.600 | 3.650 | 856,983 | -0.13(-3.44%) |
Oct 08, 2024 | 3.710 | 3.860 | 3.700 | 3.780 | 508,593 | +0.04(+1.07%) |
Oct 07, 2024 | 3.850 | 3.855 | 3.695 | 3.740 | 909,698 | -0.08(-2.09%) |
Oct 04, 2024 | 3.810 | 3.930 | 3.730 | 3.820 | 888,797 | +0.01(+0.26%) |
Oct 03, 2024 | 3.850 | 3.950 | 3.810 | 3.810 | 849,318 | -0.09(-2.31%) |
Oct 02, 2024 | 3.940 | 3.960 | 3.765 | 3.900 | 1,359,563 | -0.09(-2.26%) |
Oct 01, 2024 | 4.200 | 4.230 | 3.930 | 3.990 | 2,367,976 | -0.25(-5.90%) |
Sep 30, 2024 | 4.260 | 4.315 | 4.200 | 4.240 | 906,626 | +0.00(+0.00%) |
Sep 27, 2024 | 4.300 | 4.330 | 4.200 | 4.240 | 753,054 | +0.00(+0.00%) |
Sep 26, 2024 | 4.160 | 4.240 | 4.080 | 4.240 | 741,970 | +0.09(+2.17%) |
Sep 25, 2024 | 4.420 | 4.470 | 4.140 | 4.150 | 751,641 | -0.27(-6.11%) |
Sep 24, 2024 | 4.660 | 4.665 | 4.300 | 4.420 | 1,883,888 | -0.19(-4.12%) |
Sep 23, 2024 | 4.480 | 4.700 | 4.415 | 4.610 | 1,610,217 | +0.12(+2.67%) |
Sep 20, 2024 | 4.620 | 4.640 | 4.440 | 4.490 | 5,386,499 | -0.15(-3.23%) |
Sep 19, 2024 | 4.520 | 4.695 | 4.415 | 4.640 | 1,003,938 | +0.20(+4.50%) |
Sep 18, 2024 | 4.450 | 4.580 | 4.370 | 4.440 | 689,623 | +0.01(+0.23%) |
Sep 17, 2024 | 4.350 | 4.455 | 4.300 | 4.430 | 817,800 | +0.11(+2.55%) |
Sep 16, 2024 | 4.220 | 4.475 | 4.140 | 4.320 | 1,583,210 | +0.12(+2.86%) |
Sep 13, 2024 | 4.250 | 4.300 | 4.180 | 4.200 | 657,876 | -0.04(-0.94%) |
Sep 12, 2024 | 4.290 | 4.330 | 4.155 | 4.240 | 628,263 | -0.08(-1.85%) |
Sep 11, 2024 | 4.370 | 4.440 | 4.295 | 4.320 | 688,518 | -0.08(-1.82%) |
Sep 10, 2024 | 4.270 | 4.420 | 4.245 | 4.400 | 510,349 | +0.14(+3.29%) |
Sep 09, 2024 | 4.360 | 4.580 | 4.220 | 4.260 | 1,360,772 | -0.16(-3.62%) |
Sep 06, 2024 | 4.550 | 4.640 | 4.350 | 4.420 | 1,039,449 | -0.12(-2.64%) |
Sep 05, 2024 | 4.400 | 4.540 | 4.350 | 4.540 | 583,718 | +0.13(+2.95%) |
Sep 04, 2024 | 4.180 | 4.500 | 4.140 | 4.410 | 594,674 | +0.20(+4.75%) |
Sep 03, 2024 | 4.240 | 4.300 | 4.140 | 4.210 | 1,061,112 | -0.06(-1.41%) |
Aug 30, 2024 | 4.240 | 4.310 | 4.165 | 4.270 | 1,079,336 | +0.05(+1.18%) |
Aug 29, 2024 | 4.210 | 4.405 | 4.210 | 4.220 | 1,327,417 | +0.01(+0.24%) |
Aug 28, 2024 | 4.320 | 4.420 | 4.200 | 4.210 | 1,111,391 | -0.11(-2.55%) |
Aug 27, 2024 | 4.290 | 4.390 | 4.200 | 4.320 | 944,322 | -0.01(-0.23%) |
Aug 26, 2024 | 4.450 | 4.450 | 4.285 | 4.330 | 520,776 | -0.04(-0.92%) |
Aug 23, 2024 | 4.410 | 4.540 | 4.340 | 4.370 | 784,476 | -0.04(-0.91%) |
Aug 22, 2024 | 4.480 | 4.540 | 4.390 | 4.410 | 382,358 | -0.07(-1.56%) |
Aug 21, 2024 | 4.500 | 4.590 | 4.370 | 4.480 | 544,585 | -0.02(-0.44%) |
Aug 20, 2024 | 4.450 | 4.530 | 4.380 | 4.500 | 598,465 | +0.05(+1.12%) |
Aug 19, 2024 | 4.360 | 4.455 | 4.220 | 4.450 | 926,897 | +0.10(+2.30%) |
Aug 16, 2024 | 4.500 | 4.530 | 4.300 | 4.350 | 733,584 | -0.16(-3.55%) |
Aug 15, 2024 | 4.370 | 4.520 | 4.150 | 4.510 | 1,099,888 | +0.25(+5.87%) |
Aug 14, 2024 | 4.200 | 4.340 | 4.095 | 4.260 | 7,151,474 | +0.12(+2.90%) |
Aug 13, 2024 | 4.200 | 4.215 | 4.000 | 4.140 | 896,623 | +0.04(+0.98%) |
Aug 12, 2024 | 4.000 | 4.165 | 3.990 | 4.100 | 607,473 | +0.12(+3.02%) |
Aug 09, 2024 | 4.050 | 4.180 | 3.960 | 3.980 | 489,411 | -0.07(-1.73%) |
Aug 08, 2024 | 4.010 | 4.080 | 3.920 | 4.050 | 910,924 | +0.05(+1.25%) |
Aug 07, 2024 | 4.320 | 4.350 | 3.885 | 4.000 | 817,683 | -0.18(-4.31%) |
Aug 06, 2024 | 3.960 | 4.250 | 3.920 | 4.180 | 795,001 | +0.22(+5.56%) |
Aug 05, 2024 | 3.930 | 4.095 | 3.830 | 3.960 | 993,296 | -0.20(-4.81%) |
Aug 02, 2024 | 4.370 | 4.370 | 4.155 | 4.160 | 747,550 | -0.38(-8.37%) |