Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 3.610 | 3.740 | 3.560 | 3.730 | 855,551 | +0.09(+2.47%) |
Oct 11, 2024 | 3.570 | 3.710 | 3.520 | 3.640 | 1,065,099 | +0.06(+1.68%) |
Oct 10, 2024 | 3.500 | 3.590 | 3.450 | 3.580 | 843,710 | +0.02(+0.56%) |
Oct 09, 2024 | 3.770 | 3.780 | 3.500 | 3.560 | 1,015,353 | -0.22(-5.82%) |
Oct 08, 2024 | 3.630 | 3.935 | 3.610 | 3.780 | 2,258,193 | +0.13(+3.56%) |
Oct 07, 2024 | 3.510 | 3.710 | 3.425 | 3.650 | 1,727,562 | +0.14(+3.99%) |
Oct 04, 2024 | 3.410 | 3.650 | 3.400 | 3.510 | 1,521,297 | +0.10(+2.93%) |
Oct 03, 2024 | 3.430 | 3.530 | 3.330 | 3.410 | 1,425,594 | -0.02(-0.58%) |
Oct 02, 2024 | 3.420 | 3.570 | 3.280 | 3.430 | 3,039,360 | -0.02(-0.58%) |
Oct 01, 2024 | 3.910 | 3.925 | 3.450 | 3.450 | 4,882,441 | -0.42(-10.85%) |
Sep 30, 2024 | 4.230 | 5.020 | 3.815 | 3.870 | 33,206,136 | +0.41(+11.85%) |
Sep 27, 2024 | 3.620 | 3.620 | 3.420 | 3.460 | 591,116 | -0.10(-2.81%) |
Sep 26, 2024 | 3.490 | 3.560 | 3.390 | 3.560 | 477,901 | +0.15(+4.40%) |
Sep 25, 2024 | 3.500 | 3.570 | 3.400 | 3.410 | 543,891 | -0.09(-2.57%) |
Sep 24, 2024 | 3.650 | 3.682 | 3.500 | 3.500 | 807,351 | -0.10(-2.78%) |
Sep 23, 2024 | 3.840 | 3.840 | 3.520 | 3.600 | 1,012,155 | -0.23(-6.01%) |
Sep 20, 2024 | 3.910 | 3.933 | 3.760 | 3.830 | 1,283,366 | -0.08(-2.05%) |
Sep 19, 2024 | 4.160 | 4.190 | 3.885 | 3.910 | 736,720 | -0.07(-1.76%) |
Sep 18, 2024 | 4.010 | 4.230 | 3.900 | 3.980 | 831,724 | -0.02(-0.50%) |
Sep 17, 2024 | 3.830 | 4.160 | 3.740 | 4.000 | 834,043 | +0.26(+6.95%) |
Sep 16, 2024 | 4.080 | 4.105 | 3.705 | 3.740 | 653,074 | -0.35(-8.56%) |
Sep 13, 2024 | 4.150 | 4.190 | 3.980 | 4.090 | 443,178 | +0.04(+0.99%) |
Sep 12, 2024 | 4.090 | 4.140 | 3.930 | 4.050 | 681,068 | -0.04(-0.98%) |
Sep 11, 2024 | 3.960 | 4.100 | 3.840 | 4.090 | 714,398 | +0.09(+2.25%) |
Sep 10, 2024 | 3.670 | 4.060 | 3.610 | 4.000 | 751,632 | +0.32(+8.70%) |
Sep 09, 2024 | 3.590 | 3.820 | 3.500 | 3.680 | 507,690 | +0.13(+3.66%) |
Sep 06, 2024 | 3.720 | 3.790 | 3.470 | 3.550 | 692,261 | -0.20(-5.33%) |
Sep 05, 2024 | 3.850 | 3.920 | 3.715 | 3.750 | 491,694 | -0.10(-2.72%) |
Sep 04, 2024 | 3.860 | 4.030 | 3.750 | 3.855 | 404,990 | -0.00(-0.13%) |
Sep 03, 2024 | 4.400 | 4.400 | 3.850 | 3.860 | 895,511 | -0.42(-9.81%) |
Aug 30, 2024 | 4.320 | 4.385 | 4.200 | 4.280 | 370,684 | -0.03(-0.70%) |
Aug 29, 2024 | 4.330 | 4.540 | 4.240 | 4.310 | 472,749 | +0.09(+2.13%) |
Aug 28, 2024 | 4.290 | 4.490 | 4.170 | 4.220 | 275,214 | -0.09(-2.09%) |
Aug 27, 2024 | 4.460 | 4.500 | 4.259 | 4.310 | 328,204 | -0.20(-4.43%) |
Aug 26, 2024 | 4.520 | 4.670 | 4.440 | 4.510 | 479,883 | +0.09(+2.04%) |
Aug 23, 2024 | 4.190 | 4.430 | 4.180 | 4.420 | 461,900 | +0.28(+6.76%) |
Aug 22, 2024 | 4.400 | 4.436 | 4.130 | 4.140 | 310,541 | -0.26(-5.91%) |
Aug 21, 2024 | 4.410 | 4.510 | 4.270 | 4.400 | 406,885 | +0.03(+0.69%) |
Aug 20, 2024 | 4.500 | 4.590 | 4.240 | 4.370 | 657,933 | -0.16(-3.53%) |
Aug 19, 2024 | 4.260 | 4.600 | 4.240 | 4.530 | 695,118 | +0.29(+6.84%) |
Aug 16, 2024 | 4.380 | 4.450 | 4.170 | 4.240 | 461,860 | -0.15(-3.42%) |
Aug 15, 2024 | 4.220 | 4.510 | 4.140 | 4.390 | 583,759 | +0.28(+6.81%) |
Aug 14, 2024 | 4.350 | 4.350 | 4.030 | 4.110 | 645,405 | -0.18(-4.20%) |
Aug 13, 2024 | 4.170 | 4.320 | 4.160 | 4.290 | 498,086 | +0.17(+4.00%) |
Aug 12, 2024 | 4.210 | 4.310 | 3.990 | 4.125 | 654,648 | -0.07(-1.67%) |
Aug 09, 2024 | 4.330 | 4.480 | 4.130 | 4.195 | 700,383 | -0.19(-4.44%) |
Aug 08, 2024 | 4.620 | 4.655 | 4.300 | 4.390 | 568,353 | -0.01(-0.23%) |
Aug 07, 2024 | 4.620 | 4.660 | 4.390 | 4.400 | 716,808 | -0.12(-2.65%) |
Aug 06, 2024 | 4.630 | 4.890 | 4.400 | 4.520 | 634,621 | +0.02(+0.44%) |
Aug 05, 2024 | 4.480 | 4.760 | 4.395 | 4.500 | 943,970 | -0.40(-8.16%) |
Aug 02, 2024 | 5.050 | 5.180 | 4.760 | 4.900 | 1,060,452 | -0.29(-5.59%) |