Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.590 | 3.670 | 3.470 | 3.500 | 1,292,489 | -0.08(-2.23%) |
Oct 17, 2024 | 3.730 | 3.730 | 3.540 | 3.580 | 1,345,097 | -0.17(-4.53%) |
Oct 16, 2024 | 3.770 | 3.820 | 3.680 | 3.750 | 1,196,434 | +0.00(+0.00%) |
Oct 15, 2024 | 3.670 | 3.830 | 3.585 | 3.750 | 1,674,352 | +0.08(+2.18%) |
Oct 14, 2024 | 3.790 | 3.790 | 3.620 | 3.670 | 1,435,013 | -0.12(-3.17%) |
Oct 11, 2024 | 3.780 | 3.910 | 3.671 | 3.790 | 1,708,933 | -0.08(-2.07%) |
Oct 10, 2024 | 3.880 | 3.880 | 3.650 | 3.870 | 1,665,967 | -0.03(-0.77%) |
Oct 09, 2024 | 3.970 | 4.125 | 3.870 | 3.900 | 1,647,810 | -0.14(-3.47%) |
Oct 08, 2024 | 4.220 | 4.550 | 3.860 | 4.040 | 8,037,318 | +0.07(+1.76%) |
Oct 07, 2024 | 3.920 | 4.120 | 3.840 | 3.970 | 4,101,902 | +0.22(+5.87%) |
Oct 04, 2024 | 3.750 | 3.809 | 3.660 | 3.750 | 801,173 | +0.07(+1.90%) |
Oct 03, 2024 | 3.730 | 3.810 | 3.650 | 3.680 | 1,010,817 | -0.09(-2.39%) |
Oct 02, 2024 | 3.670 | 3.770 | 3.630 | 3.770 | 511,300 | +0.02(+0.53%) |
Oct 01, 2024 | 3.840 | 3.880 | 3.645 | 3.750 | 1,208,440 | -0.10(-2.60%) |
Sep 30, 2024 | 3.860 | 3.995 | 3.820 | 3.850 | 1,217,353 | -0.01(-0.26%) |
Sep 27, 2024 | 3.920 | 4.009 | 3.855 | 3.860 | 780,005 | +0.00(+0.00%) |
Sep 26, 2024 | 3.860 | 3.940 | 3.815 | 3.860 | 519,137 | +0.07(+1.85%) |
Sep 25, 2024 | 3.900 | 3.935 | 3.765 | 3.790 | 802,324 | -0.13(-3.32%) |
Sep 24, 2024 | 3.870 | 3.950 | 3.790 | 3.920 | 622,479 | +0.08(+2.08%) |
Sep 23, 2024 | 3.970 | 3.987 | 3.820 | 3.840 | 1,093,914 | -0.13(-3.27%) |
Sep 20, 2024 | 4.150 | 4.160 | 3.910 | 3.970 | 1,795,435 | -0.22(-5.25%) |
Sep 19, 2024 | 4.330 | 4.370 | 4.150 | 4.190 | 679,901 | +0.01(+0.24%) |
Sep 18, 2024 | 4.290 | 4.400 | 4.170 | 4.180 | 796,430 | -0.13(-3.02%) |
Sep 17, 2024 | 4.300 | 4.460 | 4.280 | 4.310 | 656,712 | +0.10(+2.38%) |
Sep 16, 2024 | 4.280 | 4.320 | 4.180 | 4.210 | 458,167 | -0.05(-1.17%) |
Sep 13, 2024 | 4.000 | 4.280 | 3.990 | 4.260 | 946,856 | +0.33(+8.40%) |
Sep 12, 2024 | 3.920 | 4.060 | 3.860 | 3.930 | 660,345 | +0.02(+0.51%) |
Sep 11, 2024 | 3.950 | 3.955 | 3.820 | 3.910 | 898,017 | -0.05(-1.26%) |
Sep 10, 2024 | 4.040 | 4.050 | 3.900 | 3.960 | 669,392 | -0.09(-2.22%) |
Sep 09, 2024 | 4.050 | 4.180 | 4.020 | 4.050 | 824,711 | +0.02(+0.50%) |
Sep 06, 2024 | 4.200 | 4.260 | 4.000 | 4.030 | 1,786,033 | -0.18(-4.28%) |
Sep 05, 2024 | 4.150 | 4.250 | 4.140 | 4.210 | 415,398 | +0.05(+1.20%) |
Sep 04, 2024 | 4.240 | 4.400 | 4.135 | 4.160 | 469,995 | -0.08(-1.89%) |
Sep 03, 2024 | 4.330 | 4.420 | 4.200 | 4.240 | 672,605 | -0.10(-2.30%) |
Aug 30, 2024 | 4.330 | 4.400 | 4.265 | 4.340 | 1,864,187 | +0.03(+0.70%) |
Aug 29, 2024 | 4.270 | 4.445 | 4.230 | 4.310 | 649,290 | +0.09(+2.13%) |
Aug 28, 2024 | 4.310 | 4.310 | 4.140 | 4.220 | 647,997 | -0.11(-2.54%) |
Aug 27, 2024 | 4.360 | 4.405 | 4.270 | 4.330 | 373,961 | -0.08(-1.81%) |
Aug 26, 2024 | 4.500 | 4.500 | 4.410 | 4.410 | 475,419 | -0.01(-0.23%) |
Aug 23, 2024 | 4.230 | 4.520 | 4.230 | 4.420 | 800,478 | +0.22(+5.24%) |
Aug 22, 2024 | 4.350 | 4.370 | 4.180 | 4.200 | 432,396 | -0.13(-3.00%) |
Aug 21, 2024 | 4.210 | 4.390 | 4.140 | 4.330 | 561,205 | +0.15(+3.59%) |
Aug 20, 2024 | 4.250 | 4.290 | 4.125 | 4.180 | 539,947 | -0.09(-2.11%) |
Aug 19, 2024 | 4.140 | 4.315 | 4.120 | 4.270 | 1,793,921 | +0.14(+3.39%) |
Aug 16, 2024 | 4.130 | 4.210 | 4.070 | 4.130 | 778,204 | -0.02(-0.48%) |
Aug 15, 2024 | 4.140 | 4.200 | 3.960 | 4.150 | 831,421 | +0.15(+3.75%) |
Aug 14, 2024 | 4.070 | 4.110 | 3.915 | 4.000 | 828,118 | -0.06(-1.48%) |
Aug 13, 2024 | 3.890 | 4.320 | 3.800 | 4.060 | 1,591,936 | +0.17(+4.37%) |
Aug 12, 2024 | 3.520 | 3.910 | 3.395 | 3.890 | 3,551,056 | +0.37(+10.51%) |
Aug 09, 2024 | 3.650 | 3.700 | 3.510 | 3.520 | 533,845 | -0.11(-3.03%) |
Aug 08, 2024 | 3.600 | 3.685 | 3.550 | 3.630 | 497,652 | +0.07(+1.97%) |
Aug 07, 2024 | 3.680 | 3.770 | 3.550 | 3.560 | 569,221 | -0.02(-0.56%) |
Aug 06, 2024 | 3.680 | 3.710 | 3.550 | 3.580 | 700,122 | -0.06(-1.65%) |
Aug 05, 2024 | 3.380 | 3.720 | 3.360 | 3.640 | 1,451,024 | -0.09(-2.41%) |
Aug 02, 2024 | 3.700 | 3.785 | 3.610 | 3.730 | 981,766 | -0.15(-3.87%) |