Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 4.600 | 4.780 | 4.420 | 4.700 | 2,031,191 | +0.19(+4.21%) |
Oct 11, 2024 | 3.990 | 4.680 | 3.850 | 4.510 | 2,484,739 | +0.69(+18.06%) |
Oct 10, 2024 | 3.570 | 3.990 | 3.530 | 3.820 | 1,019,559 | +0.27(+7.61%) |
Oct 09, 2024 | 3.860 | 3.900 | 3.540 | 3.550 | 378,918 | -0.26(-6.82%) |
Oct 08, 2024 | 3.700 | 3.960 | 3.590 | 3.810 | 611,531 | +0.06(+1.60%) |
Oct 07, 2024 | 3.570 | 3.830 | 3.530 | 3.750 | 611,197 | +0.25(+7.14%) |
Oct 04, 2024 | 3.410 | 3.500 | 3.370 | 3.500 | 177,499 | +0.10(+2.94%) |
Oct 03, 2024 | 3.340 | 3.470 | 3.330 | 3.400 | 149,050 | +0.04(+1.19%) |
Oct 02, 2024 | 3.310 | 3.380 | 3.210 | 3.360 | 122,403 | +0.02(+0.60%) |
Oct 01, 2024 | 3.410 | 3.480 | 3.261 | 3.340 | 205,852 | -0.08(-2.34%) |
Sep 30, 2024 | 3.500 | 3.580 | 3.380 | 3.420 | 233,231 | -0.04(-1.16%) |
Sep 27, 2024 | 3.290 | 3.540 | 3.231 | 3.460 | 399,953 | +0.18(+5.49%) |
Sep 26, 2024 | 3.090 | 3.280 | 3.060 | 3.280 | 217,443 | +0.24(+7.89%) |
Sep 25, 2024 | 3.040 | 3.190 | 2.990 | 3.040 | 360,103 | +0.04(+1.33%) |
Sep 24, 2024 | 2.890 | 3.070 | 2.890 | 3.000 | 250,739 | +0.12(+4.17%) |
Sep 23, 2024 | 3.010 | 3.020 | 2.850 | 2.880 | 280,366 | -0.13(-4.32%) |
Sep 20, 2024 | 3.200 | 3.255 | 3.010 | 3.010 | 380,074 | -0.21(-6.52%) |
Sep 19, 2024 | 3.340 | 3.424 | 3.220 | 3.220 | 341,963 | -0.10(-3.01%) |
Sep 18, 2024 | 3.350 | 3.400 | 3.300 | 3.320 | 203,796 | -0.07(-2.06%) |
Sep 17, 2024 | 3.450 | 3.460 | 3.340 | 3.390 | 162,747 | -0.02(-0.59%) |
Sep 16, 2024 | 3.430 | 3.470 | 3.290 | 3.410 | 330,912 | -0.08(-2.29%) |
Sep 13, 2024 | 3.340 | 3.660 | 3.281 | 3.490 | 1,310,746 | +0.19(+5.60%) |
Sep 12, 2024 | 3.280 | 3.460 | 3.260 | 3.305 | 220,389 | -0.01(-0.45%) |
Sep 11, 2024 | 3.490 | 3.490 | 3.260 | 3.320 | 613,596 | -0.37(-10.03%) |
Sep 10, 2024 | 3.640 | 3.840 | 3.460 | 3.690 | 1,309,975 | +0.09(+2.50%) |
Sep 09, 2024 | 3.300 | 3.780 | 3.285 | 3.600 | 696,977 | +0.38(+11.80%) |
Sep 06, 2024 | 3.250 | 3.310 | 3.160 | 3.220 | 245,309 | -0.06(-1.83%) |
Sep 05, 2024 | 3.220 | 3.320 | 3.210 | 3.280 | 142,091 | +0.06(+1.86%) |
Sep 04, 2024 | 3.190 | 3.255 | 3.090 | 3.220 | 176,590 | +0.04(+1.26%) |
Sep 03, 2024 | 3.410 | 3.450 | 3.150 | 3.180 | 298,894 | -0.23(-6.74%) |
Aug 30, 2024 | 3.420 | 3.430 | 3.350 | 3.410 | 120,839 | +0.05(+1.49%) |
Aug 29, 2024 | 3.440 | 3.550 | 3.360 | 3.360 | 237,928 | -0.06(-1.75%) |
Aug 28, 2024 | 3.510 | 3.540 | 3.340 | 3.420 | 285,221 | -0.13(-3.66%) |
Aug 27, 2024 | 3.570 | 3.710 | 3.460 | 3.550 | 278,967 | +0.00(+0.00%) |
Aug 26, 2024 | 3.520 | 3.600 | 3.440 | 3.550 | 283,666 | +0.03(+0.85%) |
Aug 23, 2024 | 3.430 | 3.600 | 3.415 | 3.520 | 442,629 | +0.09(+2.62%) |
Aug 22, 2024 | 3.730 | 3.750 | 3.370 | 3.430 | 469,091 | -0.27(-7.30%) |
Aug 21, 2024 | 3.490 | 3.730 | 3.490 | 3.700 | 486,226 | +0.19(+5.41%) |
Aug 20, 2024 | 3.520 | 3.570 | 3.400 | 3.510 | 173,727 | +0.01(+0.29%) |
Aug 19, 2024 | 3.390 | 3.510 | 3.360 | 3.500 | 211,773 | +0.12(+3.55%) |
Aug 16, 2024 | 3.330 | 3.460 | 3.330 | 3.380 | 169,248 | +0.05(+1.50%) |
Aug 15, 2024 | 3.450 | 3.490 | 3.250 | 3.330 | 342,417 | -0.06(-1.77%) |
Aug 14, 2024 | 3.620 | 3.654 | 3.390 | 3.390 | 158,224 | -0.21(-5.83%) |
Aug 13, 2024 | 3.830 | 3.830 | 3.530 | 3.600 | 408,756 | -0.23(-6.01%) |
Aug 12, 2024 | 3.810 | 3.977 | 3.700 | 3.830 | 329,522 | +0.03(+0.79%) |
Aug 09, 2024 | 3.480 | 4.070 | 3.400 | 3.800 | 595,508 | +0.32(+9.20%) |
Aug 08, 2024 | 3.450 | 3.570 | 3.350 | 3.480 | 296,184 | +0.04(+1.16%) |
Aug 07, 2024 | 3.670 | 3.720 | 3.415 | 3.440 | 197,945 | -0.18(-4.97%) |
Aug 06, 2024 | 3.650 | 3.740 | 3.600 | 3.620 | 192,293 | +0.06(+1.69%) |
Aug 05, 2024 | 3.460 | 3.660 | 3.100 | 3.560 | 593,607 | -0.43(-10.78%) |
Aug 02, 2024 | 3.980 | 4.129 | 3.920 | 3.990 | 546,449 | -0.18(-4.32%) |