Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 3.522 | 3.640 | 3.522 | 3.625 | 5,505 | +0.06(+1.83%) |
Oct 16, 2024 | 3.550 | 3.625 | 3.510 | 3.560 | 13,706 | +0.01(+0.28%) |
Oct 15, 2024 | 3.630 | 3.640 | 3.550 | 3.550 | 25,854 | -0.02(-0.56%) |
Oct 14, 2024 | 3.680 | 3.740 | 3.570 | 3.570 | 3,020 | -0.04(-1.11%) |
Oct 11, 2024 | 3.730 | 3.730 | 3.560 | 3.610 | 19,778 | -0.09(-2.43%) |
Oct 10, 2024 | 3.680 | 3.800 | 3.563 | 3.700 | 45,255 | +0.05(+1.37%) |
Oct 09, 2024 | 3.680 | 3.840 | 3.469 | 3.650 | 71,741 | -0.01(-0.27%) |
Oct 08, 2024 | 3.700 | 3.830 | 3.654 | 3.660 | 26,368 | -0.09(-2.40%) |
Oct 07, 2024 | 3.670 | 3.800 | 3.650 | 3.750 | 13,828 | +0.10(+2.74%) |
Oct 04, 2024 | 3.700 | 3.815 | 3.650 | 3.650 | 10,811 | +0.00(+0.00%) |
Oct 03, 2024 | 3.840 | 3.900 | 3.611 | 3.650 | 30,570 | +0.04(+1.11%) |
Oct 02, 2024 | 3.650 | 3.700 | 3.600 | 3.610 | 15,540 | -0.04(-1.10%) |
Oct 01, 2024 | 3.660 | 3.750 | 3.570 | 3.650 | 32,670 | +0.02(+0.55%) |
Sep 30, 2024 | 3.500 | 3.650 | 3.500 | 3.630 | 16,306 | +0.08(+2.25%) |
Sep 27, 2024 | 3.540 | 3.670 | 3.540 | 3.550 | 16,710 | -0.06(-1.66%) |
Sep 26, 2024 | 3.702 | 3.702 | 3.560 | 3.610 | 8,439 | -0.01(-0.28%) |
Sep 25, 2024 | 3.650 | 3.750 | 3.600 | 3.620 | 22,664 | +0.09(+2.55%) |
Sep 24, 2024 | 3.732 | 3.732 | 3.490 | 3.530 | 12,404 | -0.07(-1.94%) |
Sep 23, 2024 | 3.640 | 3.770 | 3.600 | 3.600 | 21,930 | +0.00(+0.00%) |
Sep 20, 2024 | 3.640 | 3.690 | 3.460 | 3.600 | 27,317 | -0.03(-0.83%) |
Sep 19, 2024 | 3.670 | 3.892 | 3.530 | 3.630 | 21,246 | +0.03(+0.83%) |
Sep 18, 2024 | 3.598 | 3.882 | 3.463 | 3.600 | 42,336 | -0.11(-2.96%) |
Sep 17, 2024 | 3.590 | 3.740 | 3.340 | 3.710 | 105,620 | +0.13(+3.63%) |
Sep 16, 2024 | 3.780 | 3.940 | 3.500 | 3.580 | 34,002 | -0.05(-1.38%) |
Sep 13, 2024 | 3.650 | 3.730 | 3.590 | 3.630 | 18,658 | +0.00(+0.00%) |
Sep 12, 2024 | 3.800 | 3.962 | 3.512 | 3.630 | 140,973 | -0.16(-4.22%) |
Sep 11, 2024 | 3.800 | 3.970 | 3.769 | 3.790 | 15,187 | -0.01(-0.26%) |
Sep 10, 2024 | 4.280 | 4.280 | 3.770 | 3.800 | 57,914 | -0.07(-1.81%) |
Sep 09, 2024 | 4.020 | 4.117 | 3.870 | 3.870 | 189,981 | -0.12(-3.01%) |
Sep 06, 2024 | 3.810 | 4.020 | 3.810 | 3.990 | 131,367 | +0.17(+4.45%) |
Sep 05, 2024 | 3.810 | 3.980 | 3.740 | 3.820 | 221,580 | +0.01(+0.26%) |
Sep 04, 2024 | 3.770 | 3.820 | 3.740 | 3.810 | 38,933 | +0.04(+1.20%) |
Sep 03, 2024 | 3.660 | 3.840 | 3.660 | 3.765 | 32,245 | +0.02(+0.67%) |
Aug 30, 2024 | 3.750 | 4.000 | 3.740 | 3.740 | 39,701 | -0.07(-1.84%) |
Aug 29, 2024 | 3.760 | 4.050 | 3.740 | 3.810 | 52,918 | +0.01(+0.26%) |
Aug 28, 2024 | 4.040 | 4.180 | 3.550 | 3.800 | 88,521 | -0.34(-8.21%) |
Aug 27, 2024 | 3.700 | 4.180 | 3.680 | 4.140 | 101,491 | +0.49(+13.42%) |
Aug 26, 2024 | 3.730 | 3.750 | 3.650 | 3.650 | 36,244 | -0.03(-0.82%) |
Aug 23, 2024 | 3.560 | 3.750 | 3.520 | 3.680 | 119,844 | +0.08(+2.22%) |
Aug 22, 2024 | 3.660 | 3.700 | 3.520 | 3.600 | 77,223 | -0.08(-2.17%) |
Aug 21, 2024 | 3.690 | 3.730 | 3.530 | 3.680 | 326,553 | +0.02(+0.55%) |
Aug 20, 2024 | 3.700 | 3.740 | 3.660 | 3.660 | 15,525 | -0.04(-1.08%) |
Aug 19, 2024 | 3.670 | 3.730 | 3.650 | 3.700 | 13,064 | +0.03(+0.82%) |
Aug 16, 2024 | 3.540 | 3.740 | 3.520 | 3.670 | 7,362 | -0.02(-0.54%) |
Aug 15, 2024 | 3.650 | 3.690 | 3.510 | 3.690 | 9,230 | +0.09(+2.50%) |
Aug 14, 2024 | 3.800 | 3.800 | 3.580 | 3.600 | 5,469 | -0.16(-4.26%) |
Aug 13, 2024 | 3.915 | 3.916 | 3.700 | 3.760 | 3,553 | -0.17(-4.32%) |
Aug 12, 2024 | 3.901 | 3.930 | 3.765 | 3.930 | 1,655 | +0.15(+3.96%) |
Aug 09, 2024 | 3.745 | 3.850 | 3.745 | 3.780 | 2,961 | +0.01(+0.27%) |
Aug 08, 2024 | 3.750 | 3.950 | 3.500 | 3.770 | 35,132 | +0.02(+0.53%) |
Aug 07, 2024 | 3.710 | 3.800 | 3.710 | 3.750 | 2,732 | +0.06(+1.63%) |
Aug 06, 2024 | 3.800 | 4.000 | 3.650 | 3.690 | 10,738 | -0.01(-0.27%) |
Aug 05, 2024 | 3.620 | 3.860 | 3.620 | 3.700 | 16,199 | -0.12(-3.14%) |
Aug 02, 2024 | 3.960 | 4.120 | 3.750 | 3.820 | 39,909 | -0.18(-4.50%) |
|