Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 4.260 | 4.299 | 4.240 | 4.250 | 1,942,726 | -0.01(-0.23%) |
Oct 11, 2024 | 4.200 | 4.270 | 4.200 | 4.260 | 1,165,178 | +0.11(+2.65%) |
Oct 10, 2024 | 4.110 | 4.170 | 4.080 | 4.150 | 2,212,527 | +0.05(+1.22%) |
Oct 09, 2024 | 4.110 | 4.110 | 4.080 | 4.100 | 1,512,928 | -0.07(-1.68%) |
Oct 08, 2024 | 4.180 | 4.190 | 4.160 | 4.170 | 3,904,884 | -0.10(-2.34%) |
Oct 07, 2024 | 4.230 | 4.360 | 4.229 | 4.270 | 13,519,812 | +0.08(+1.91%) |
Oct 04, 2024 | 4.090 | 4.210 | 4.090 | 4.190 | 2,441,007 | +0.15(+3.71%) |
Oct 03, 2024 | 4.050 | 4.050 | 4.010 | 4.040 | 1,438,031 | -0.07(-1.70%) |
Oct 02, 2024 | 4.130 | 4.135 | 4.090 | 4.110 | 1,197,844 | -0.09(-2.14%) |
Oct 01, 2024 | 4.230 | 4.250 | 4.180 | 4.200 | 6,740,782 | +0.02(+0.48%) |
Sep 30, 2024 | 4.130 | 4.217 | 4.130 | 4.180 | 12,215,463 | +0.17(+4.24%) |
Sep 27, 2024 | 4.060 | 4.090 | 4.000 | 4.010 | 4,036,951 | -0.13(-3.14%) |
Sep 26, 2024 | 4.070 | 4.160 | 4.038 | 4.140 | 1,524,845 | +0.15(+3.76%) |
Sep 25, 2024 | 4.000 | 4.010 | 3.970 | 3.990 | 5,387,130 | -0.12(-2.92%) |
Sep 24, 2024 | 4.080 | 4.160 | 4.050 | 4.110 | 15,123,229 | -0.05(-1.20%) |
Sep 23, 2024 | 4.170 | 4.197 | 4.150 | 4.160 | 1,346,759 | -0.01(-0.24%) |
Sep 20, 2024 | 4.060 | 4.210 | 4.060 | 4.170 | 11,360,709 | +0.12(+2.96%) |
Sep 19, 2024 | 4.030 | 4.050 | 4.010 | 4.050 | 979,751 | +0.12(+3.05%) |
Sep 18, 2024 | 3.920 | 3.990 | 3.920 | 3.930 | 1,153,728 | +0.00(+0.00%) |
Sep 17, 2024 | 3.950 | 3.970 | 3.920 | 3.930 | 1,166,322 | -0.13(-3.20%) |
Sep 16, 2024 | 4.060 | 4.100 | 4.040 | 4.060 | 1,007,351 | +0.01(+0.25%) |
Sep 13, 2024 | 4.030 | 4.070 | 4.020 | 4.050 | 1,049,608 | +0.02(+0.50%) |
Sep 12, 2024 | 3.990 | 4.045 | 3.965 | 4.030 | 928,024 | +0.03(+0.75%) |
Sep 11, 2024 | 3.970 | 4.000 | 3.915 | 4.000 | 901,629 | +0.01(+0.25%) |
Sep 10, 2024 | 4.000 | 4.010 | 3.941 | 3.990 | 1,029,260 | -0.02(-0.50%) |
Sep 09, 2024 | 4.000 | 4.040 | 3.965 | 4.010 | 1,439,529 | -0.05(-1.23%) |
Sep 06, 2024 | 4.130 | 4.130 | 4.030 | 4.060 | 1,368,752 | -0.11(-2.64%) |
Sep 05, 2024 | 4.140 | 4.180 | 4.130 | 4.170 | 833,210 | +0.04(+0.97%) |
Sep 04, 2024 | 4.130 | 4.155 | 4.110 | 4.130 | 682,703 | -0.10(-2.36%) |
Sep 03, 2024 | 4.250 | 4.305 | 4.210 | 4.230 | 708,915 | +0.07(+1.68%) |
Aug 30, 2024 | 4.180 | 4.195 | 4.150 | 4.160 | 686,425 | -0.03(-0.72%) |
Aug 29, 2024 | 4.170 | 4.210 | 4.160 | 4.190 | 800,382 | +0.01(+0.24%) |
Aug 28, 2024 | 4.170 | 4.205 | 4.160 | 4.180 | 646,956 | +0.01(+0.24%) |
Aug 27, 2024 | 4.190 | 4.210 | 4.170 | 4.170 | 1,001,886 | -0.01(-0.24%) |
Aug 26, 2024 | 4.190 | 4.210 | 4.170 | 4.180 | 893,856 | -0.11(-2.56%) |
Aug 23, 2024 | 4.240 | 4.305 | 4.240 | 4.290 | 1,096,393 | +0.11(+2.63%) |
Aug 22, 2024 | 4.200 | 4.230 | 4.150 | 4.180 | 1,061,969 | -0.07(-1.65%) |
Aug 21, 2024 | 4.250 | 4.260 | 4.220 | 4.250 | 659,179 | +0.01(+0.24%) |
Aug 20, 2024 | 4.270 | 4.270 | 4.220 | 4.240 | 867,117 | -0.07(-1.62%) |
Aug 19, 2024 | 4.250 | 4.310 | 4.250 | 4.310 | 1,169,618 | +0.05(+1.17%) |
Aug 16, 2024 | 4.260 | 4.270 | 4.230 | 4.260 | 834,646 | -0.01(-0.23%) |
Aug 15, 2024 | 4.080 | 4.290 | 4.080 | 4.270 | 1,293,816 | +0.25(+6.22%) |
Aug 14, 2024 | 3.980 | 4.020 | 3.975 | 4.020 | 797,764 | +0.05(+1.26%) |
Aug 13, 2024 | 3.920 | 3.970 | 3.900 | 3.970 | 1,287,997 | +0.14(+3.66%) |
Aug 12, 2024 | 3.880 | 3.900 | 3.830 | 3.830 | 959,756 | -0.01(-0.26%) |
Aug 09, 2024 | 3.780 | 3.850 | 3.780 | 3.840 | 1,211,449 | +0.10(+2.67%) |
Aug 08, 2024 | 3.760 | 3.790 | 3.740 | 3.740 | 1,496,356 | -0.01(-0.27%) |
Aug 07, 2024 | 3.930 | 3.945 | 3.750 | 3.750 | 2,030,562 | +0.06(+1.63%) |
Aug 06, 2024 | 3.570 | 3.700 | 3.520 | 3.690 | 2,507,408 | -0.15(-3.91%) |
Aug 05, 2024 | 3.470 | 3.930 | 3.450 | 3.840 | 3,193,089 | -0.23(-5.65%) |
Aug 02, 2024 | 4.050 | 4.110 | 3.900 | 4.070 | 2,090,222 | -0.44(-9.76%) |
|