Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2024 | 3.500 | 3.510 | 3.406 | 3.406 | 33,596 | +0.02(+0.65%) |
Oct 25, 2024 | 3.410 | 3.461 | 3.373 | 3.384 | 46,394 | -0.03(-0.78%) |
Oct 24, 2024 | 3.442 | 3.460 | 3.355 | 3.410 | 47,613 | +0.02(+0.60%) |
Oct 23, 2024 | 3.720 | 3.720 | 3.390 | 3.390 | 85,145 | -0.22(-6.09%) |
Oct 22, 2024 | 3.700 | 3.741 | 3.590 | 3.610 | 56,641 | -0.04(-0.96%) |
Oct 21, 2024 | 3.720 | 3.740 | 3.610 | 3.645 | 73,954 | -0.08(-2.28%) |
Oct 18, 2024 | 3.560 | 3.740 | 3.560 | 3.730 | 112,875 | +0.22(+6.27%) |
Oct 17, 2024 | 3.690 | 3.690 | 3.430 | 3.510 | 89,196 | +0.00(+0.00%) |
Oct 16, 2024 | 3.560 | 3.705 | 3.500 | 3.510 | 103,806 | -0.07(-1.96%) |
Oct 15, 2024 | 3.750 | 3.770 | 3.560 | 3.580 | 99,311 | -0.21(-5.67%) |
Oct 14, 2024 | 3.780 | 3.800 | 3.780 | 3.795 | 15,220 | +0.02(+0.53%) |
Oct 11, 2024 | 3.849 | 3.900 | 3.770 | 3.775 | 39,508 | -0.04(-1.18%) |
Oct 10, 2024 | 3.807 | 3.939 | 3.750 | 3.820 | 70,872 | +0.03(+0.79%) |
Oct 09, 2024 | 3.800 | 3.800 | 3.700 | 3.790 | 25,652 | -0.02(-0.62%) |
Oct 08, 2024 | 3.860 | 3.901 | 3.770 | 3.813 | 104,444 | -0.07(-1.74%) |
Oct 07, 2024 | 4.040 | 4.040 | 3.860 | 3.881 | 140,930 | -0.15(-3.70%) |
Oct 04, 2024 | 4.150 | 4.180 | 3.963 | 4.030 | 90,944 | +0.00(+0.12%) |
Oct 03, 2024 | 3.973 | 4.040 | 3.930 | 4.025 | 48,808 | -0.01(-0.37%) |
Oct 02, 2024 | 4.010 | 4.090 | 3.997 | 4.040 | 30,965 | +0.03(+0.82%) |
Oct 01, 2024 | 4.000 | 4.070 | 3.970 | 4.007 | 77,512 | +0.05(+1.32%) |
Sep 30, 2024 | 3.920 | 4.000 | 3.859 | 3.955 | 53,603 | +0.04(+1.15%) |
Sep 27, 2024 | 4.039 | 4.050 | 3.866 | 3.910 | 108,686 | -0.18(-4.40%) |
Sep 26, 2024 | 4.194 | 4.250 | 4.083 | 4.090 | 125,889 | -0.08(-1.93%) |
Sep 25, 2024 | 4.220 | 4.310 | 4.150 | 4.170 | 108,929 | -0.06(-1.32%) |
Sep 24, 2024 | 4.140 | 4.226 | 4.050 | 4.226 | 98,664 | +0.23(+5.66%) |
Sep 23, 2024 | 4.120 | 4.200 | 3.990 | 4.000 | 120,363 | -0.10(-2.44%) |
Sep 20, 2024 | 4.150 | 4.356 | 4.059 | 4.100 | 148,629 | -0.04(-1.03%) |
Sep 19, 2024 | 4.100 | 4.145 | 4.060 | 4.143 | 98,670 | +0.13(+3.31%) |
Sep 18, 2024 | 4.010 | 4.290 | 3.980 | 4.010 | 115,417 | +0.01(+0.25%) |
Sep 17, 2024 | 4.200 | 4.200 | 3.960 | 4.000 | 116,608 | -0.14(-3.32%) |
Sep 16, 2024 | 4.250 | 4.500 | 4.080 | 4.137 | 167,244 | -0.03(-0.78%) |
Sep 13, 2024 | 4.010 | 4.180 | 4.005 | 4.170 | 128,214 | +0.16(+3.99%) |
Sep 12, 2024 | 3.750 | 4.051 | 3.736 | 4.010 | 171,110 | +0.29(+7.80%) |
Sep 11, 2024 | 3.580 | 3.750 | 3.560 | 3.720 | 56,173 | +0.14(+3.91%) |
Sep 10, 2024 | 3.488 | 3.700 | 3.484 | 3.580 | 52,533 | +0.03(+0.85%) |
Sep 09, 2024 | 3.350 | 3.590 | 3.350 | 3.550 | 72,634 | +0.12(+3.50%) |
Sep 06, 2024 | 3.680 | 3.709 | 3.410 | 3.430 | 165,735 | -0.28(-7.55%) |
Sep 05, 2024 | 3.830 | 3.910 | 3.640 | 3.710 | 186,888 | -0.09(-2.46%) |
Sep 04, 2024 | 3.490 | 3.850 | 3.490 | 3.804 | 263,135 | +0.31(+8.98%) |
Sep 03, 2024 | 3.430 | 3.600 | 3.400 | 3.490 | 441,038 | +0.10(+3.03%) |
Aug 30, 2024 | 3.405 | 3.460 | 3.338 | 3.388 | 89,383 | +0.02(+0.55%) |
Aug 29, 2024 | 3.340 | 3.490 | 3.317 | 3.369 | 73,353 | -0.02(-0.62%) |
Aug 28, 2024 | 3.680 | 3.680 | 3.320 | 3.390 | 50,187 | -0.17(-4.78%) |
Aug 27, 2024 | 3.570 | 3.600 | 3.480 | 3.560 | 28,501 | +0.01(+0.28%) |
Aug 26, 2024 | 3.540 | 3.623 | 3.440 | 3.550 | 94,155 | +0.01(+0.28%) |
Aug 23, 2024 | 3.580 | 3.630 | 3.530 | 3.540 | 51,177 | +0.01(+0.36%) |
Aug 22, 2024 | 3.740 | 3.740 | 3.450 | 3.527 | 106,462 | -0.14(-3.89%) |
Aug 21, 2024 | 3.530 | 3.685 | 3.485 | 3.670 | 166,077 | +0.16(+4.60%) |
Aug 20, 2024 | 3.490 | 3.510 | 3.390 | 3.509 | 184,786 | +0.09(+2.59%) |
Aug 19, 2024 | 3.203 | 3.420 | 3.203 | 3.420 | 102,804 | +0.22(+6.87%) |
Aug 16, 2024 | 3.020 | 3.210 | 3.020 | 3.200 | 108,863 | +0.20(+6.67%) |
Aug 15, 2024 | 2.880 | 3.000 | 2.880 | 3.000 | 45,951 | +0.10(+3.45%) |
Aug 14, 2024 | 2.900 | 2.912 | 2.836 | 2.900 | 93,239 | +0.01(+0.35%) |
Aug 13, 2024 | 2.900 | 2.950 | 2.800 | 2.890 | 65,067 | +0.09(+3.10%) |
Aug 12, 2024 | 2.700 | 2.859 | 2.700 | 2.803 | 88,884 | +0.14(+5.38%) |
Aug 09, 2024 | 2.470 | 2.661 | 2.463 | 2.660 | 59,827 | +0.22(+9.02%) |
Aug 08, 2024 | 2.480 | 2.480 | 2.290 | 2.440 | 57,709 | +0.15(+6.55%) |
Aug 07, 2024 | 2.481 | 2.490 | 2.290 | 2.290 | 31,011 | -0.18(-7.29%) |
Aug 06, 2024 | 2.440 | 2.510 | 2.370 | 2.470 | 75,443 | +0.10(+4.22%) |
Aug 05, 2024 | 2.470 | 2.490 | 2.300 | 2.370 | 119,284 | -0.15(-5.95%) |
Aug 02, 2024 | 2.600 | 2.825 | 2.490 | 2.520 | 52,862 | -0.16(-5.97%) |