Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 3.750 | 7.340 | 3.750 | 4.760 | 2,850,848 | +1.26(+36.00%) |
Oct 24, 2024 | 3.380 | 3.500 | 3.270 | 3.500 | 16,953 | +0.13(+3.80%) |
Oct 23, 2024 | 3.367 | 3.436 | 3.270 | 3.372 | 2,856 | +0.07(+2.18%) |
Oct 22, 2024 | 3.310 | 3.500 | 3.250 | 3.300 | 4,707 | -0.01(-0.30%) |
Oct 21, 2024 | 3.355 | 3.357 | 3.310 | 3.310 | 2,296 | -0.10(-2.93%) |
Oct 18, 2024 | 3.430 | 3.500 | 3.410 | 3.410 | 1,046 | -0.09(-2.52%) |
Oct 17, 2024 | 3.370 | 3.498 | 3.370 | 3.498 | 2,211 | +0.09(+2.59%) |
Oct 16, 2024 | 3.460 | 3.460 | 3.410 | 3.410 | 1,329 | +0.11(+3.33%) |
Oct 15, 2024 | 3.260 | 3.440 | 3.260 | 3.300 | 6,035 | +0.05(+1.54%) |
Oct 14, 2024 | 3.500 | 3.500 | 3.250 | 3.250 | 5,835 | -0.08(-2.41%) |
Oct 11, 2024 | 3.380 | 3.500 | 3.330 | 3.330 | 9,107 | -0.15(-4.37%) |
Oct 10, 2024 | 3.500 | 3.500 | 3.320 | 3.482 | 5,873 | -0.02(-0.51%) |
Oct 09, 2024 | 3.500 | 3.640 | 3.500 | 3.500 | 10,270 | -0.03(-0.85%) |
Oct 08, 2024 | 3.530 | 3.650 | 3.500 | 3.530 | 7,477 | -0.16(-4.34%) |
Oct 07, 2024 | 3.560 | 3.736 | 3.510 | 3.690 | 7,585 | +0.00(+0.11%) |
Oct 04, 2024 | 3.510 | 3.712 | 3.510 | 3.686 | 1,303 | +0.19(+5.32%) |
Oct 03, 2024 | 3.570 | 3.570 | 3.410 | 3.500 | 2,262 | -0.18(-4.87%) |
Oct 02, 2024 | 3.440 | 3.750 | 3.440 | 3.679 | 12,316 | +0.25(+7.28%) |
Oct 01, 2024 | 3.510 | 3.704 | 3.410 | 3.429 | 1,561 | -0.20(-5.52%) |
Sep 30, 2024 | 3.670 | 3.670 | 3.400 | 3.630 | 12,822 | +0.17(+4.91%) |
Sep 27, 2024 | 3.680 | 3.970 | 3.460 | 3.460 | 5,072 | -0.04(-1.14%) |
Sep 26, 2024 | 3.868 | 3.868 | 3.500 | 3.500 | 2,619 | -0.05(-1.41%) |
Sep 25, 2024 | 3.530 | 3.640 | 3.530 | 3.550 | 3,496 | +0.02(+0.57%) |
Sep 24, 2024 | 3.560 | 3.611 | 3.525 | 3.530 | 7,882 | -0.12(-3.29%) |
Sep 23, 2024 | 3.750 | 3.810 | 3.640 | 3.650 | 2,284 | +0.00(+0.00%) |
Sep 20, 2024 | 3.840 | 3.870 | 3.650 | 3.650 | 10,302 | -0.01(-0.27%) |
Sep 19, 2024 | 3.730 | 4.105 | 3.610 | 3.660 | 8,816 | +0.04(+1.10%) |
Sep 18, 2024 | 3.840 | 3.840 | 3.608 | 3.620 | 9,896 | -0.08(-2.16%) |
Sep 17, 2024 | 3.730 | 3.750 | 3.700 | 3.700 | 2,931 | +0.06(+1.65%) |
Sep 16, 2024 | 3.900 | 4.180 | 3.620 | 3.640 | 8,705 | -0.17(-4.46%) |
Sep 13, 2024 | 3.800 | 3.950 | 3.760 | 3.810 | 7,935 | +0.06(+1.60%) |
Sep 12, 2024 | 3.800 | 4.390 | 3.730 | 3.750 | 10,711 | -0.28(-6.95%) |
Sep 11, 2024 | 3.775 | 4.240 | 3.775 | 4.030 | 5,580 | +0.14(+3.60%) |
Sep 10, 2024 | 3.960 | 3.960 | 3.710 | 3.890 | 6,086 | -0.06(-1.52%) |
Sep 09, 2024 | 3.840 | 4.200 | 3.750 | 3.950 | 6,733 | +0.16(+4.17%) |
Sep 06, 2024 | 3.650 | 3.792 | 3.620 | 3.792 | 3,570 | +0.13(+3.60%) |
Sep 05, 2024 | 3.700 | 4.000 | 3.650 | 3.660 | 6,258 | -0.19(-5.06%) |
Sep 04, 2024 | 3.850 | 3.992 | 3.645 | 3.855 | 7,749 | -0.12(-2.90%) |
Sep 03, 2024 | 4.020 | 4.020 | 3.740 | 3.970 | 1,921 | +0.18(+4.76%) |
Aug 30, 2024 | 3.970 | 4.341 | 3.790 | 3.790 | 6,466 | -0.25(-6.11%) |
Aug 29, 2024 | 3.550 | 4.050 | 3.550 | 4.036 | 6,658 | +0.38(+10.28%) |
Aug 28, 2024 | 3.650 | 3.740 | 3.650 | 3.660 | 2,991 | -0.11(-2.92%) |
Aug 27, 2024 | 3.950 | 3.950 | 3.760 | 3.770 | 2,599 | -0.17(-4.44%) |
Aug 26, 2024 | 4.100 | 4.150 | 3.945 | 3.945 | 9,058 | -0.15(-3.78%) |
Aug 23, 2024 | 4.300 | 4.507 | 4.100 | 4.100 | 6,093 | -0.06(-1.44%) |
Aug 22, 2024 | 4.310 | 4.570 | 4.131 | 4.160 | 23,530 | -0.52(-11.05%) |
Aug 21, 2024 | 4.580 | 4.677 | 4.345 | 4.677 | 4,634 | +0.27(+6.17%) |
Aug 20, 2024 | 4.450 | 4.580 | 4.405 | 4.405 | 1,208 | -0.02(-0.56%) |
Aug 19, 2024 | 4.160 | 4.900 | 4.100 | 4.430 | 7,873 | +0.22(+5.23%) |
Aug 16, 2024 | 4.360 | 4.460 | 4.190 | 4.210 | 3,866 | +0.03(+0.72%) |
Aug 15, 2024 | 4.171 | 4.500 | 4.120 | 4.180 | 17,144 | -0.27(-6.15%) |
Aug 14, 2024 | 4.610 | 4.610 | 4.454 | 4.454 | 1,473 | -0.03(-0.58%) |
Aug 13, 2024 | 4.313 | 4.480 | 4.313 | 4.480 | 663 | +0.38(+9.27%) |
Aug 12, 2024 | 4.100 | 4.430 | 4.100 | 4.100 | 3,665 | -0.19(-4.43%) |
Aug 09, 2024 | 4.280 | 4.290 | 4.280 | 4.290 | 423 | -0.01(-0.28%) |
Aug 08, 2024 | 4.210 | 4.605 | 4.200 | 4.302 | 5,701 | +0.07(+1.70%) |
Aug 07, 2024 | 4.310 | 4.320 | 4.186 | 4.230 | 5,627 | -0.17(-3.86%) |
Aug 06, 2024 | 4.541 | 4.541 | 4.110 | 4.400 | 9,011 | +0.04(+0.92%) |
Aug 05, 2024 | 4.100 | 4.380 | 4.100 | 4.360 | 6,828 | +0.21(+5.06%) |
Aug 02, 2024 | 4.120 | 4.330 | 4.100 | 4.150 | 16,564 | +0.03(+0.73%) |