Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 3.930 | 4.002 | 3.820 | 4.000 | 14,785 | +0.09(+2.30%) |
Oct 10, 2024 | 4.020 | 4.040 | 3.910 | 3.910 | 2,791 | -0.11(-2.74%) |
Oct 09, 2024 | 4.170 | 4.200 | 3.890 | 4.020 | 23,560 | -0.08(-1.95%) |
Oct 08, 2024 | 4.120 | 4.250 | 4.030 | 4.100 | 8,050 | -0.05(-1.20%) |
Oct 07, 2024 | 4.120 | 4.294 | 4.120 | 4.150 | 7,678 | +0.03(+0.73%) |
Oct 04, 2024 | 4.120 | 4.120 | 4.120 | 4.120 | 927 | -0.06(-1.44%) |
Oct 03, 2024 | 4.160 | 4.180 | 4.160 | 4.180 | 1,284 | -0.00(-0.04%) |
Oct 02, 2024 | 4.350 | 4.350 | 4.182 | 4.182 | 9,564 | +0.04(+1.01%) |
Oct 01, 2024 | 4.150 | 4.348 | 4.120 | 4.140 | 16,933 | +0.02(+0.49%) |
Sep 30, 2024 | 4.251 | 4.550 | 4.085 | 4.120 | 17,277 | +0.06(+1.48%) |
Sep 27, 2024 | 4.090 | 4.358 | 4.060 | 4.060 | 6,951 | -0.27(-6.23%) |
Sep 26, 2024 | 4.175 | 4.415 | 4.175 | 4.330 | 9,044 | +0.21(+5.09%) |
Sep 25, 2024 | 4.125 | 4.500 | 4.120 | 4.120 | 3,455 | +0.00(+0.00%) |
Sep 24, 2024 | 4.230 | 4.430 | 4.120 | 4.120 | 7,327 | +0.11(+2.66%) |
Sep 23, 2024 | 4.430 | 4.430 | 4.013 | 4.013 | 6,800 | -0.48(-10.61%) |
Sep 20, 2024 | 4.370 | 4.490 | 4.275 | 4.490 | 4,408 | +0.25(+5.90%) |
Sep 19, 2024 | 4.370 | 4.380 | 4.240 | 4.240 | 4,468 | +0.17(+4.18%) |
Sep 18, 2024 | 3.970 | 4.225 | 3.970 | 4.070 | 18,318 | +0.05(+1.24%) |
Sep 17, 2024 | 4.160 | 4.200 | 3.880 | 4.020 | 11,977 | -0.09(-2.07%) |
Sep 16, 2024 | 4.000 | 4.200 | 4.000 | 4.105 | 13,335 | -0.01(-0.36%) |
Sep 13, 2024 | 4.110 | 4.200 | 4.060 | 4.120 | 12,642 | +0.05(+1.20%) |
Sep 12, 2024 | 4.054 | 4.200 | 3.920 | 4.071 | 21,563 | -0.10(-2.37%) |
Sep 11, 2024 | 4.010 | 4.425 | 4.010 | 4.170 | 10,867 | +0.13(+3.22%) |
Sep 10, 2024 | 4.280 | 4.280 | 4.040 | 4.040 | 2,790 | +0.02(+0.50%) |
Sep 09, 2024 | 4.000 | 4.230 | 3.952 | 4.020 | 9,149 | -0.27(-6.29%) |
Sep 06, 2024 | 4.200 | 4.340 | 4.100 | 4.290 | 8,327 | +0.14(+3.37%) |
Sep 05, 2024 | 4.220 | 4.320 | 4.010 | 4.150 | 14,425 | -0.06(-1.43%) |
Sep 04, 2024 | 4.000 | 4.460 | 4.000 | 4.210 | 12,083 | +0.20(+4.99%) |
Sep 03, 2024 | 4.070 | 4.310 | 4.010 | 4.010 | 10,413 | -0.12(-2.91%) |
Aug 30, 2024 | 4.150 | 4.150 | 4.130 | 4.130 | 1,997 | -0.17(-3.95%) |
Aug 29, 2024 | 4.110 | 4.300 | 4.105 | 4.300 | 940 | +0.18(+4.37%) |
Aug 28, 2024 | 4.275 | 4.275 | 4.120 | 4.120 | 1,061 | -0.03(-0.72%) |
Aug 27, 2024 | 4.180 | 4.200 | 4.150 | 4.150 | 1,111 | -0.03(-0.72%) |
Aug 26, 2024 | 4.180 | 4.180 | 4.180 | 4.180 | 341 | -0.08(-1.93%) |
Aug 23, 2024 | 4.247 | 4.299 | 4.140 | 4.262 | 9,360 | +0.11(+2.70%) |
Aug 22, 2024 | 4.050 | 4.380 | 4.000 | 4.150 | 23,234 | -0.25(-5.68%) |
Aug 21, 2024 | 4.450 | 4.630 | 4.400 | 4.400 | 29,067 | -0.11(-2.44%) |
Aug 20, 2024 | 4.290 | 4.510 | 4.150 | 4.510 | 13,381 | +0.26(+6.12%) |
Aug 19, 2024 | 4.300 | 4.300 | 4.059 | 4.250 | 4,812 | -0.21(-4.70%) |
Aug 16, 2024 | 4.350 | 4.740 | 4.200 | 4.460 | 8,635 | +0.25(+5.93%) |
Aug 15, 2024 | 4.100 | 4.560 | 4.100 | 4.210 | 6,422 | +0.30(+7.74%) |
Aug 14, 2024 | 3.955 | 3.955 | 3.908 | 3.908 | 5,315 | -0.11(-2.79%) |
Aug 13, 2024 | 3.960 | 4.320 | 3.850 | 4.020 | 10,841 | -0.11(-2.66%) |
Aug 12, 2024 | 4.240 | 4.400 | 4.120 | 4.130 | 1,949 | -0.12(-2.82%) |
Aug 09, 2024 | 4.270 | 4.300 | 4.250 | 4.250 | 956 | -0.13(-2.97%) |
Aug 08, 2024 | 4.200 | 4.400 | 4.200 | 4.380 | 5,771 | +0.17(+4.04%) |
Aug 07, 2024 | 4.075 | 4.278 | 4.075 | 4.210 | 5,735 | +0.16(+3.95%) |
Aug 06, 2024 | 4.060 | 4.145 | 4.020 | 4.050 | 3,651 | -0.10(-2.41%) |
Aug 05, 2024 | 4.020 | 4.210 | 4.000 | 4.150 | 5,116 | -0.14(-3.25%) |
Aug 02, 2024 | 4.280 | 4.510 | 4.250 | 4.290 | 11,174 | -0.25(-5.52%) |