Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.290 | 4.300 | 4.190 | 4.230 | 265,010 | -0.03(-0.70%) |
Oct 17, 2024 | 4.320 | 4.320 | 4.230 | 4.260 | 219,713 | -0.06(-1.39%) |
Oct 16, 2024 | 4.240 | 4.320 | 4.235 | 4.320 | 522,126 | +0.13(+3.10%) |
Oct 15, 2024 | 3.950 | 4.280 | 3.950 | 4.190 | 626,119 | +0.28(+7.16%) |
Oct 14, 2024 | 3.890 | 3.970 | 3.860 | 3.910 | 319,577 | +0.12(+3.17%) |
Oct 11, 2024 | 3.750 | 3.801 | 3.750 | 3.790 | 121,118 | +0.06(+1.61%) |
Oct 10, 2024 | 3.710 | 3.800 | 3.700 | 3.730 | 205,713 | -0.02(-0.53%) |
Oct 09, 2024 | 3.730 | 3.795 | 3.720 | 3.750 | 165,379 | +0.01(+0.27%) |
Oct 08, 2024 | 3.730 | 3.785 | 3.707 | 3.740 | 148,513 | -0.02(-0.53%) |
Oct 07, 2024 | 3.750 | 3.779 | 3.705 | 3.760 | 184,062 | +0.02(+0.53%) |
Oct 04, 2024 | 3.760 | 3.830 | 3.715 | 3.740 | 220,386 | +0.06(+1.63%) |
Oct 03, 2024 | 3.760 | 3.785 | 3.680 | 3.680 | 229,821 | -0.09(-2.39%) |
Oct 02, 2024 | 3.800 | 3.849 | 3.760 | 3.770 | 175,024 | -0.03(-0.79%) |
Oct 01, 2024 | 3.980 | 3.980 | 3.800 | 3.800 | 315,950 | -0.20(-5.00%) |
Sep 30, 2024 | 3.940 | 4.010 | 3.880 | 4.000 | 299,824 | +0.04(+1.01%) |
Sep 27, 2024 | 4.116 | 4.140 | 3.921 | 3.960 | 455,145 | -0.07(-1.70%) |
Sep 26, 2024 | 4.048 | 4.116 | 4.028 | 4.028 | 181,207 | +0.03(+0.73%) |
Sep 25, 2024 | 4.048 | 4.048 | 3.960 | 3.999 | 197,389 | -0.05(-1.20%) |
Sep 24, 2024 | 3.999 | 4.097 | 3.999 | 4.048 | 366,317 | +0.06(+1.47%) |
Sep 23, 2024 | 3.989 | 4.058 | 3.970 | 3.989 | 268,788 | +0.02(+0.49%) |
Sep 20, 2024 | 4.097 | 4.160 | 3.970 | 3.970 | 1,894,062 | -0.20(-4.68%) |
Sep 19, 2024 | 4.194 | 4.194 | 4.043 | 4.165 | 222,580 | +0.07(+1.67%) |
Sep 18, 2024 | 4.145 | 4.282 | 4.077 | 4.097 | 289,414 | -0.02(-0.47%) |
Sep 17, 2024 | 4.097 | 4.262 | 4.043 | 4.116 | 321,190 | +0.05(+1.20%) |
Sep 16, 2024 | 4.067 | 4.097 | 3.950 | 4.067 | 285,786 | +0.02(+0.48%) |
Sep 13, 2024 | 3.950 | 4.067 | 3.936 | 4.048 | 289,953 | +0.19(+4.80%) |
Sep 12, 2024 | 3.862 | 3.906 | 3.828 | 3.862 | 166,767 | +0.05(+1.28%) |
Sep 11, 2024 | 3.872 | 3.877 | 3.755 | 3.814 | 198,318 | -0.08(-2.01%) |
Sep 10, 2024 | 3.833 | 3.923 | 3.775 | 3.892 | 193,819 | +0.09(+2.31%) |
Sep 09, 2024 | 3.960 | 3.980 | 3.804 | 3.804 | 237,202 | -0.18(-4.41%) |
Sep 06, 2024 | 3.862 | 4.023 | 3.828 | 3.980 | 228,880 | +0.16(+4.08%) |
Sep 05, 2024 | 3.950 | 3.975 | 3.819 | 3.823 | 366,984 | -0.09(-2.24%) |
Sep 04, 2024 | 3.872 | 3.999 | 3.843 | 3.911 | 248,316 | +0.04(+1.01%) |
Sep 03, 2024 | 3.999 | 4.033 | 3.862 | 3.872 | 323,701 | -0.13(-3.17%) |
Aug 30, 2024 | 4.097 | 4.140 | 3.960 | 3.999 | 393,095 | -0.08(-1.91%) |
Aug 29, 2024 | 3.999 | 4.111 | 3.926 | 4.077 | 217,906 | +0.14(+3.47%) |
Aug 28, 2024 | 3.999 | 4.033 | 3.940 | 3.940 | 204,323 | -0.08(-1.94%) |
Aug 27, 2024 | 3.999 | 4.092 | 3.960 | 4.019 | 213,489 | -0.02(-0.48%) |
Aug 26, 2024 | 4.019 | 4.175 | 4.019 | 4.038 | 378,314 | +0.06(+1.47%) |
Aug 23, 2024 | 3.697 | 3.980 | 3.694 | 3.980 | 306,998 | +0.33(+9.09%) |
Aug 22, 2024 | 3.706 | 3.716 | 3.643 | 3.648 | 168,510 | -0.07(-1.84%) |
Aug 21, 2024 | 3.716 | 3.736 | 3.638 | 3.716 | 121,291 | +0.04(+1.06%) |
Aug 20, 2024 | 3.706 | 3.736 | 3.667 | 3.677 | 147,388 | -0.05(-1.31%) |
Aug 19, 2024 | 3.619 | 3.736 | 3.609 | 3.726 | 250,633 | +0.11(+2.96%) |
Aug 16, 2024 | 3.619 | 3.677 | 3.570 | 3.619 | 264,479 | -0.01(-0.27%) |
Aug 15, 2024 | 3.658 | 3.716 | 3.589 | 3.628 | 242,903 | +0.06(+1.64%) |
Aug 14, 2024 | 3.638 | 3.648 | 3.550 | 3.570 | 142,860 | -0.04(-1.08%) |
Aug 13, 2024 | 3.550 | 3.638 | 3.502 | 3.609 | 199,574 | +0.11(+3.06%) |
Aug 12, 2024 | 3.667 | 3.667 | 3.414 | 3.502 | 436,740 | -0.17(-4.52%) |
Aug 09, 2024 | 3.716 | 3.799 | 3.521 | 3.667 | 371,488 | -0.09(-2.34%) |
Aug 08, 2024 | 3.706 | 3.789 | 3.658 | 3.755 | 296,231 | +0.10(+2.67%) |
Aug 07, 2024 | 3.833 | 3.833 | 3.589 | 3.658 | 326,950 | -0.04(-1.06%) |
Aug 06, 2024 | 3.628 | 3.765 | 3.550 | 3.697 | 200,451 | +0.09(+2.43%) |
Aug 05, 2024 | 3.609 | 3.658 | 3.492 | 3.609 | 370,111 | -0.15(-3.90%) |
Aug 02, 2024 | 3.794 | 3.872 | 3.745 | 3.755 | 232,618 | -0.15(-3.75%) |
|