Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.110 | 4.170 | 4.080 | 4.160 | 46,863 | +0.06(+1.46%) |
Oct 17, 2024 | 4.230 | 4.250 | 4.090 | 4.100 | 65,212 | -0.13(-3.07%) |
Oct 16, 2024 | 4.060 | 4.240 | 4.000 | 4.230 | 133,794 | +0.20(+4.96%) |
Oct 15, 2024 | 3.950 | 4.110 | 3.940 | 4.030 | 80,164 | +0.06(+1.51%) |
Oct 14, 2024 | 3.840 | 3.990 | 3.820 | 3.970 | 44,503 | +0.13(+3.39%) |
Oct 11, 2024 | 3.690 | 3.850 | 3.650 | 3.840 | 46,462 | +0.16(+4.35%) |
Oct 10, 2024 | 3.690 | 3.710 | 3.610 | 3.680 | 33,048 | -0.07(-1.87%) |
Oct 09, 2024 | 3.760 | 3.863 | 3.712 | 3.750 | 48,482 | -0.03(-0.79%) |
Oct 08, 2024 | 3.800 | 3.820 | 3.700 | 3.780 | 51,698 | -0.04(-1.05%) |
Oct 07, 2024 | 3.970 | 4.030 | 3.750 | 3.820 | 50,922 | -0.19(-4.74%) |
Oct 04, 2024 | 3.840 | 4.010 | 3.785 | 4.010 | 51,412 | +0.27(+7.22%) |
Oct 03, 2024 | 3.960 | 3.970 | 3.740 | 3.740 | 95,829 | -0.25(-6.27%) |
Oct 02, 2024 | 3.820 | 4.010 | 3.820 | 3.990 | 46,980 | +0.10(+2.57%) |
Oct 01, 2024 | 3.900 | 3.930 | 3.800 | 3.890 | 77,956 | -0.01(-0.26%) |
Sep 30, 2024 | 3.970 | 4.030 | 3.880 | 3.900 | 51,051 | -0.07(-1.76%) |
Sep 27, 2024 | 3.820 | 4.125 | 3.795 | 3.970 | 109,409 | +0.21(+5.59%) |
Sep 26, 2024 | 3.800 | 3.880 | 3.710 | 3.760 | 232,146 | +0.00(+0.00%) |
Sep 25, 2024 | 3.730 | 3.770 | 3.650 | 3.760 | 77,468 | +0.01(+0.27%) |
Sep 24, 2024 | 3.670 | 3.750 | 3.640 | 3.750 | 69,579 | +0.10(+2.74%) |
Sep 23, 2024 | 3.810 | 3.815 | 3.650 | 3.650 | 76,807 | -0.11(-2.93%) |
Sep 20, 2024 | 3.640 | 3.800 | 3.570 | 3.760 | 451,099 | +0.01(+0.27%) |
Sep 19, 2024 | 3.770 | 3.810 | 3.610 | 3.750 | 116,802 | +0.15(+4.17%) |
Sep 18, 2024 | 3.630 | 3.840 | 3.600 | 3.600 | 114,342 | -0.03(-0.83%) |
Sep 17, 2024 | 3.660 | 3.700 | 3.585 | 3.630 | 82,113 | +0.03(+0.83%) |
Sep 16, 2024 | 3.670 | 3.670 | 3.580 | 3.600 | 42,807 | -0.03(-0.83%) |
Sep 13, 2024 | 3.700 | 3.730 | 3.480 | 3.630 | 97,179 | +0.02(+0.55%) |
Sep 12, 2024 | 3.510 | 3.660 | 3.510 | 3.610 | 66,238 | +0.15(+4.34%) |
Sep 11, 2024 | 3.520 | 3.520 | 3.400 | 3.460 | 75,379 | -0.10(-2.81%) |
Sep 10, 2024 | 3.440 | 3.590 | 3.360 | 3.560 | 62,918 | +0.11(+3.19%) |
Sep 09, 2024 | 3.395 | 3.500 | 3.395 | 3.450 | 39,533 | +0.02(+0.58%) |
Sep 06, 2024 | 3.400 | 3.480 | 3.370 | 3.430 | 82,030 | -0.01(-0.29%) |
Sep 05, 2024 | 3.550 | 3.550 | 3.400 | 3.440 | 49,791 | -0.10(-2.82%) |
Sep 04, 2024 | 3.620 | 3.769 | 3.530 | 3.540 | 92,365 | -0.11(-3.01%) |
Sep 03, 2024 | 3.840 | 3.930 | 3.610 | 3.650 | 98,553 | -0.29(-7.36%) |
Aug 30, 2024 | 3.990 | 4.030 | 3.800 | 3.940 | 99,670 | +0.01(+0.25%) |
Aug 29, 2024 | 3.990 | 4.140 | 3.830 | 3.930 | 292,938 | +0.02(+0.51%) |
Aug 28, 2024 | 3.950 | 3.960 | 3.850 | 3.910 | 45,146 | -0.04(-1.01%) |
Aug 27, 2024 | 3.920 | 4.030 | 3.850 | 3.950 | 71,399 | +0.01(+0.25%) |
Aug 26, 2024 | 4.000 | 4.050 | 3.900 | 3.940 | 175,381 | -0.01(-0.25%) |
Aug 23, 2024 | 3.810 | 3.955 | 3.810 | 3.950 | 113,121 | +0.20(+5.33%) |
Aug 22, 2024 | 3.780 | 3.870 | 3.735 | 3.750 | 48,404 | -0.02(-0.53%) |
Aug 21, 2024 | 3.650 | 3.780 | 3.560 | 3.770 | 78,291 | +0.15(+4.14%) |
Aug 20, 2024 | 3.800 | 3.950 | 3.620 | 3.620 | 104,441 | -0.13(-3.47%) |
Aug 19, 2024 | 3.690 | 3.850 | 3.660 | 3.750 | 101,560 | +0.12(+3.31%) |
Aug 16, 2024 | 3.480 | 3.700 | 3.458 | 3.630 | 90,627 | +0.14(+4.01%) |
Aug 15, 2024 | 3.520 | 3.563 | 3.360 | 3.490 | 128,870 | +0.09(+2.65%) |
Aug 14, 2024 | 3.420 | 3.480 | 3.290 | 3.400 | 106,613 | -0.01(-0.29%) |
Aug 13, 2024 | 3.350 | 3.450 | 3.340 | 3.410 | 55,384 | +0.10(+3.02%) |
Aug 12, 2024 | 3.370 | 3.570 | 3.210 | 3.310 | 116,013 | -0.04(-1.19%) |
Aug 09, 2024 | 3.390 | 3.410 | 3.290 | 3.350 | 64,137 | -0.02(-0.59%) |
Aug 08, 2024 | 3.360 | 3.405 | 3.100 | 3.370 | 206,249 | +0.05(+1.51%) |
Aug 07, 2024 | 3.430 | 3.455 | 3.290 | 3.320 | 108,963 | -0.04(-1.19%) |
Aug 06, 2024 | 3.360 | 3.388 | 3.260 | 3.360 | 126,352 | +0.00(+0.15%) |
Aug 05, 2024 | 3.310 | 3.470 | 3.165 | 3.355 | 187,130 | -0.21(-5.76%) |
Aug 02, 2024 | 3.580 | 3.620 | 3.466 | 3.560 | 139,152 | -0.19(-5.07%) |