Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.980 | 4.060 | 3.820 | 3.975 | 736,114 | +0.02(+0.63%) |
Oct 17, 2024 | 3.860 | 3.970 | 3.730 | 3.950 | 756,292 | +0.11(+2.86%) |
Oct 16, 2024 | 3.770 | 3.840 | 3.650 | 3.840 | 295,072 | +0.06(+1.72%) |
Oct 15, 2024 | 3.760 | 3.820 | 3.700 | 3.775 | 505,800 | +0.00(+0.13%) |
Oct 14, 2024 | 3.630 | 3.865 | 3.610 | 3.770 | 951,949 | +0.18(+5.01%) |
Oct 11, 2024 | 3.250 | 3.610 | 3.240 | 3.590 | 641,285 | +0.37(+11.49%) |
Oct 10, 2024 | 3.210 | 3.230 | 3.100 | 3.220 | 449,753 | -0.04(-1.23%) |
Oct 09, 2024 | 3.180 | 3.370 | 3.110 | 3.260 | 466,578 | +0.10(+3.16%) |
Oct 08, 2024 | 3.150 | 3.215 | 3.110 | 3.160 | 567,665 | +0.01(+0.32%) |
Oct 07, 2024 | 3.310 | 3.310 | 3.114 | 3.150 | 401,024 | -0.14(-4.26%) |
Oct 04, 2024 | 3.120 | 3.350 | 3.090 | 3.290 | 896,059 | +0.23(+7.52%) |
Oct 03, 2024 | 3.040 | 3.155 | 3.010 | 3.060 | 596,536 | -0.01(-0.33%) |
Oct 02, 2024 | 3.110 | 3.145 | 3.050 | 3.070 | 513,279 | -0.04(-1.29%) |
Oct 01, 2024 | 3.230 | 3.250 | 3.080 | 3.110 | 1,252,027 | -0.09(-2.81%) |
Sep 30, 2024 | 3.240 | 3.410 | 3.160 | 3.200 | 533,032 | -0.06(-1.84%) |
Sep 27, 2024 | 3.340 | 3.410 | 3.190 | 3.260 | 604,622 | -0.03(-0.91%) |
Sep 26, 2024 | 3.380 | 3.470 | 3.210 | 3.290 | 714,069 | -0.03(-0.90%) |
Sep 25, 2024 | 3.360 | 3.400 | 3.280 | 3.320 | 497,375 | -0.03(-0.90%) |
Sep 24, 2024 | 3.360 | 3.400 | 3.265 | 3.350 | 592,073 | -0.04(-1.18%) |
Sep 23, 2024 | 3.670 | 3.670 | 3.370 | 3.390 | 773,857 | -0.28(-7.63%) |
Sep 20, 2024 | 3.880 | 3.880 | 3.650 | 3.670 | 630,773 | -0.21(-5.41%) |
Sep 19, 2024 | 3.970 | 4.000 | 3.810 | 3.880 | 595,439 | +0.08(+2.11%) |
Sep 18, 2024 | 3.700 | 3.950 | 3.615 | 3.800 | 716,702 | +0.10(+2.70%) |
Sep 17, 2024 | 3.770 | 3.840 | 3.650 | 3.700 | 533,772 | -0.02(-0.54%) |
Sep 16, 2024 | 3.730 | 3.800 | 3.650 | 3.720 | 542,707 | -0.01(-0.27%) |
Sep 13, 2024 | 3.660 | 3.818 | 3.600 | 3.730 | 713,840 | +0.13(+3.61%) |
Sep 12, 2024 | 3.300 | 3.610 | 3.275 | 3.600 | 866,683 | +0.31(+9.42%) |
Sep 11, 2024 | 3.230 | 3.325 | 3.180 | 3.290 | 488,373 | +0.08(+2.49%) |
Sep 10, 2024 | 3.300 | 3.350 | 3.080 | 3.210 | 1,210,132 | -0.10(-3.02%) |
Sep 09, 2024 | 3.450 | 3.460 | 3.300 | 3.310 | 708,416 | -0.12(-3.50%) |
Sep 06, 2024 | 3.500 | 3.535 | 3.360 | 3.430 | 699,105 | -0.08(-2.28%) |
Sep 05, 2024 | 3.510 | 3.590 | 3.360 | 3.510 | 828,993 | +0.02(+0.57%) |
Sep 04, 2024 | 3.570 | 3.632 | 3.365 | 3.490 | 1,922,611 | -0.11(-3.06%) |
Sep 03, 2024 | 3.890 | 3.950 | 3.580 | 3.600 | 1,260,255 | -0.31(-7.93%) |
Aug 30, 2024 | 4.100 | 4.160 | 3.860 | 3.910 | 728,038 | -0.14(-3.46%) |
Aug 29, 2024 | 3.950 | 4.220 | 3.840 | 4.050 | 802,320 | +0.14(+3.58%) |
Aug 28, 2024 | 3.820 | 3.940 | 3.700 | 3.910 | 1,043,006 | +0.01(+0.26%) |
Aug 27, 2024 | 3.820 | 4.000 | 3.785 | 3.900 | 799,407 | +0.05(+1.30%) |
Aug 26, 2024 | 4.040 | 4.060 | 3.805 | 3.850 | 779,645 | -0.16(-3.99%) |
Aug 23, 2024 | 3.850 | 4.230 | 3.850 | 4.010 | 845,918 | +0.22(+5.80%) |
Aug 22, 2024 | 4.060 | 4.110 | 3.735 | 3.790 | 972,987 | -0.25(-6.19%) |
Aug 21, 2024 | 4.060 | 4.110 | 3.960 | 4.040 | 867,202 | +0.04(+1.00%) |
Aug 20, 2024 | 3.740 | 4.130 | 3.690 | 4.000 | 1,753,317 | +0.27(+7.24%) |
Aug 19, 2024 | 3.680 | 3.810 | 3.620 | 3.730 | 1,089,620 | +0.05(+1.36%) |
Aug 16, 2024 | 3.660 | 3.830 | 3.510 | 3.680 | 1,520,173 | -0.07(-1.87%) |
Aug 15, 2024 | 3.600 | 3.890 | 3.535 | 3.750 | 1,851,181 | +0.06(+1.63%) |
Aug 14, 2024 | 3.830 | 3.870 | 3.680 | 3.690 | 960,054 | -0.14(-3.66%) |
Aug 13, 2024 | 3.690 | 3.910 | 3.640 | 3.830 | 2,175,119 | +0.31(+8.81%) |
Aug 12, 2024 | 3.940 | 3.940 | 3.420 | 3.520 | 2,149,003 | -0.26(-6.88%) |
Aug 09, 2024 | 2.980 | 4.070 | 2.970 | 3.780 | 8,927,152 | +0.82(+27.70%) |
Aug 08, 2024 | 3.120 | 3.320 | 2.890 | 2.960 | 14,499,259 | -3.94(-57.10%) |
Aug 07, 2024 | 7.640 | 7.720 | 6.820 | 6.900 | 1,992,995 | -0.42(-5.74%) |
Aug 06, 2024 | 7.140 | 7.780 | 6.920 | 7.320 | 1,304,457 | +0.23(+3.17%) |
Aug 05, 2024 | 6.480 | 7.200 | 6.300 | 7.095 | 776,157 | -0.08(-1.18%) |
Aug 02, 2024 | 7.500 | 7.506 | 6.700 | 7.180 | 982,142 | -0.76(-9.57%) |