Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 3.840 | 3.920 | 3.830 | 3.900 | 280,098 | +0.09(+2.36%) |
Oct 11, 2024 | 3.780 | 3.830 | 3.780 | 3.810 | 180,895 | +0.08(+2.14%) |
Oct 10, 2024 | 3.830 | 3.830 | 3.703 | 3.730 | 314,009 | -0.11(-2.86%) |
Oct 09, 2024 | 3.830 | 3.860 | 3.830 | 3.840 | 157,383 | -0.02(-0.52%) |
Oct 08, 2024 | 3.840 | 3.870 | 3.820 | 3.860 | 225,312 | -0.06(-1.53%) |
Oct 07, 2024 | 3.900 | 3.920 | 3.860 | 3.920 | 94,060 | +0.01(+0.26%) |
Oct 04, 2024 | 3.970 | 3.990 | 3.880 | 3.910 | 151,798 | +0.02(+0.51%) |
Oct 03, 2024 | 3.950 | 3.970 | 3.890 | 3.890 | 92,898 | -0.13(-3.23%) |
Oct 02, 2024 | 3.940 | 4.020 | 3.920 | 4.020 | 131,791 | +0.01(+0.25%) |
Oct 01, 2024 | 4.090 | 4.090 | 3.975 | 4.010 | 169,541 | -0.04(-0.99%) |
Sep 30, 2024 | 4.130 | 4.130 | 4.030 | 4.050 | 112,970 | -0.18(-4.26%) |
Sep 27, 2024 | 4.310 | 4.310 | 4.210 | 4.230 | 114,088 | -0.03(-0.70%) |
Sep 26, 2024 | 4.230 | 4.290 | 4.150 | 4.260 | 133,614 | +0.28(+7.04%) |
Sep 25, 2024 | 3.970 | 4.020 | 3.930 | 3.980 | 90,318 | -0.03(-0.75%) |
Sep 24, 2024 | 4.110 | 4.110 | 4.000 | 4.010 | 140,269 | -0.05(-1.23%) |
Sep 23, 2024 | 4.120 | 4.120 | 4.050 | 4.060 | 67,547 | -0.06(-1.46%) |
Sep 20, 2024 | 4.040 | 4.140 | 4.040 | 4.120 | 240,572 | +0.12(+3.00%) |
Sep 19, 2024 | 4.010 | 4.040 | 3.980 | 4.000 | 182,150 | +0.14(+3.63%) |
Sep 18, 2024 | 3.890 | 3.925 | 3.850 | 3.860 | 65,852 | -0.02(-0.52%) |
Sep 17, 2024 | 3.920 | 3.965 | 3.831 | 3.880 | 458,238 | -0.05(-1.27%) |
Sep 16, 2024 | 3.950 | 3.980 | 3.855 | 3.930 | 145,116 | +0.05(+1.29%) |
Sep 13, 2024 | 3.880 | 3.900 | 3.860 | 3.880 | 85,015 | +0.06(+1.57%) |
Sep 12, 2024 | 3.840 | 3.840 | 3.760 | 3.820 | 167,372 | +0.03(+0.79%) |
Sep 11, 2024 | 3.790 | 3.820 | 3.720 | 3.790 | 225,583 | +0.06(+1.61%) |
Sep 10, 2024 | 3.830 | 3.850 | 3.710 | 3.730 | 185,875 | -0.14(-3.62%) |
Sep 09, 2024 | 3.920 | 3.950 | 3.860 | 3.870 | 163,108 | +0.02(+0.52%) |
Sep 06, 2024 | 3.910 | 3.940 | 3.810 | 3.850 | 82,173 | -0.02(-0.52%) |
Sep 05, 2024 | 3.930 | 3.950 | 3.870 | 3.870 | 160,442 | +0.07(+1.84%) |
Sep 04, 2024 | 3.800 | 3.850 | 3.750 | 3.800 | 175,814 | +0.02(+0.53%) |
Sep 03, 2024 | 4.040 | 4.040 | 3.770 | 3.780 | 226,422 | -0.36(-8.70%) |
Aug 30, 2024 | 4.150 | 4.170 | 4.110 | 4.140 | 123,819 | +0.09(+2.22%) |
Aug 29, 2024 | 4.070 | 4.100 | 4.040 | 4.050 | 66,942 | +0.01(+0.25%) |
Aug 28, 2024 | 4.120 | 4.120 | 4.040 | 4.040 | 47,169 | -0.10(-2.42%) |
Aug 27, 2024 | 4.130 | 4.160 | 4.120 | 4.140 | 117,604 | +0.04(+0.98%) |
Aug 26, 2024 | 4.160 | 4.160 | 4.100 | 4.100 | 55,114 | -0.08(-1.91%) |
Aug 23, 2024 | 4.100 | 4.180 | 4.100 | 4.180 | 127,551 | +0.11(+2.70%) |
Aug 22, 2024 | 4.130 | 4.130 | 4.060 | 4.070 | 87,704 | -0.05(-1.21%) |
Aug 21, 2024 | 4.090 | 4.130 | 4.078 | 4.120 | 79,080 | +0.00(+0.00%) |
Aug 20, 2024 | 4.120 | 4.120 | 4.060 | 4.120 | 85,899 | -0.04(-0.96%) |
Aug 19, 2024 | 4.140 | 4.200 | 4.140 | 4.160 | 107,093 | +0.08(+1.96%) |
Aug 16, 2024 | 4.060 | 4.110 | 4.060 | 4.080 | 138,270 | +0.07(+1.75%) |
Aug 15, 2024 | 3.990 | 4.030 | 3.970 | 4.010 | 119,176 | +0.01(+0.25%) |
Aug 14, 2024 | 3.980 | 4.020 | 3.960 | 4.000 | 105,860 | +0.05(+1.27%) |
Aug 13, 2024 | 3.890 | 3.970 | 3.890 | 3.950 | 230,425 | +0.12(+3.13%) |
Aug 12, 2024 | 3.840 | 3.885 | 3.830 | 3.830 | 120,218 | -0.02(-0.52%) |
Aug 09, 2024 | 3.860 | 3.860 | 3.780 | 3.850 | 188,850 | -0.02(-0.52%) |
Aug 08, 2024 | 3.800 | 3.890 | 3.770 | 3.870 | 323,277 | +0.06(+1.57%) |
Aug 07, 2024 | 3.870 | 3.940 | 3.785 | 3.810 | 347,319 | +0.09(+2.42%) |
Aug 06, 2024 | 3.690 | 3.750 | 3.665 | 3.720 | 307,386 | +0.06(+1.64%) |
Aug 05, 2024 | 3.630 | 3.720 | 3.590 | 3.660 | 320,990 | -0.29(-7.34%) |
Aug 02, 2024 | 4.060 | 4.060 | 3.940 | 3.950 | 171,267 | -0.18(-4.36%) |
|