Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.110 | 4.300 | 4.080 | 4.270 | 3,097,906 | +0.17(+4.15%) |
Oct 17, 2024 | 4.040 | 4.170 | 4.020 | 4.100 | 1,633,501 | +0.06(+1.49%) |
Oct 16, 2024 | 4.060 | 4.110 | 4.020 | 4.040 | 913,223 | -0.01(-0.25%) |
Oct 15, 2024 | 3.930 | 4.050 | 3.830 | 4.050 | 1,077,933 | +0.12(+3.05%) |
Oct 11, 2024 | 3.930 | 0 | +0.04(+1.03%) | |||
Oct 10, 2024 | 3.810 | 3.920 | 3.790 | 3.890 | 806,973 | +0.12(+3.18%) |
Oct 09, 2024 | 3.750 | 3.780 | 3.710 | 3.770 | 557,341 | -0.02(-0.53%) |
Oct 08, 2024 | 3.830 | 3.910 | 3.760 | 3.790 | 1,056,566 | -0.05(-1.30%) |
Oct 07, 2024 | 3.710 | 3.860 | 3.660 | 3.840 | 1,297,711 | +0.08(+2.13%) |
Oct 04, 2024 | 3.730 | 3.820 | 3.700 | 3.760 | 702,383 | +0.03(+0.80%) |
Oct 03, 2024 | 3.720 | 3.760 | 3.690 | 3.730 | 934,064 | -0.03(-0.80%) |
Oct 02, 2024 | 3.810 | 3.840 | 3.750 | 3.760 | 1,009,510 | -0.07(-1.83%) |
Oct 01, 2024 | 3.880 | 3.890 | 3.760 | 3.830 | 904,154 | +0.00(+0.00%) |
Sep 30, 2024 | 3.700 | 3.840 | 3.680 | 3.830 | 1,162,034 | +0.10(+2.68%) |
Sep 27, 2024 | 3.890 | 3.890 | 3.720 | 3.730 | 1,384,475 | -0.20(-5.09%) |
Sep 26, 2024 | 3.930 | 3.950 | 3.870 | 3.930 | 1,701,856 | +0.03(+0.77%) |
Sep 25, 2024 | 3.940 | 3.970 | 3.840 | 3.900 | 1,035,861 | -0.03(-0.76%) |
Sep 24, 2024 | 3.940 | 3.970 | 3.840 | 3.930 | 1,364,017 | +0.02(+0.51%) |
Sep 23, 2024 | 3.890 | 4.040 | 3.880 | 3.910 | 4,487,453 | +0.07(+1.82%) |
Sep 20, 2024 | 4.020 | 4.060 | 3.780 | 3.840 | 9,739,302 | -0.13(-3.27%) |
Sep 19, 2024 | 4.050 | 4.080 | 3.910 | 3.970 | 1,509,302 | +0.03(+0.76%) |
Sep 18, 2024 | 3.990 | 4.180 | 3.910 | 3.940 | 2,354,264 | -0.03(-0.76%) |
Sep 17, 2024 | 3.900 | 3.990 | 3.860 | 3.970 | 1,663,763 | +0.01(+0.25%) |
Sep 16, 2024 | 3.850 | 3.960 | 3.800 | 3.960 | 1,416,524 | +0.11(+2.86%) |
Sep 13, 2024 | 3.800 | 3.880 | 3.760 | 3.850 | 2,145,592 | +0.09(+2.39%) |
Sep 12, 2024 | 3.620 | 3.800 | 3.620 | 3.760 | 2,111,314 | +0.28(+8.05%) |
Sep 11, 2024 | 3.460 | 3.490 | 3.420 | 3.480 | 883,598 | -0.02(-0.57%) |
Sep 10, 2024 | 3.390 | 3.500 | 3.370 | 3.500 | 1,373,688 | +0.11(+3.24%) |
Sep 09, 2024 | 3.390 | 3.420 | 3.370 | 3.390 | 928,719 | +0.02(+0.59%) |
Sep 06, 2024 | 3.450 | 3.450 | 3.360 | 3.370 | 737,799 | -0.09(-2.60%) |
Sep 05, 2024 | 3.380 | 3.470 | 3.370 | 3.460 | 1,300,702 | +0.13(+3.90%) |
Sep 04, 2024 | 3.350 | 3.390 | 3.330 | 3.330 | 505,740 | -0.04(-1.19%) |
Sep 03, 2024 | 3.460 | 3.480 | 3.370 | 3.370 | 1,546,152 | -0.14(-3.99%) |
Aug 30, 2024 | 3.510 | 0 | +0.02(+0.57%) | |||
Aug 29, 2024 | 3.410 | 3.510 | 3.410 | 3.490 | 622,131 | +0.06(+1.75%) |
Aug 28, 2024 | 3.530 | 3.550 | 3.360 | 3.430 | 1,587,301 | -0.15(-4.19%) |
Aug 27, 2024 | 3.530 | 3.600 | 3.500 | 3.580 | 1,443,413 | -0.01(-0.28%) |
Aug 26, 2024 | 3.610 | 3.640 | 3.540 | 3.590 | 832,204 | -0.01(-0.28%) |
Aug 23, 2024 | 3.540 | 3.690 | 3.540 | 3.600 | 1,405,509 | +0.08(+2.27%) |
Aug 22, 2024 | 3.600 | 3.610 | 3.490 | 3.520 | 5,217,267 | -0.13(-3.56%) |
Aug 21, 2024 | 3.660 | 3.710 | 3.570 | 3.650 | 1,276,038 | -0.02(-0.54%) |
Aug 20, 2024 | 3.640 | 3.720 | 3.640 | 3.670 | 934,895 | +0.05(+1.38%) |
Aug 19, 2024 | 3.540 | 3.650 | 3.520 | 3.620 | 922,460 | +0.05(+1.40%) |
Aug 16, 2024 | 3.480 | 3.600 | 3.430 | 3.570 | 921,841 | +0.15(+4.39%) |
Aug 15, 2024 | 3.490 | 3.500 | 3.390 | 3.420 | 991,153 | -0.06(-1.72%) |
Aug 14, 2024 | 3.500 | 3.510 | 3.410 | 3.480 | 1,028,450 | -0.03(-0.85%) |
Aug 13, 2024 | 3.440 | 3.570 | 3.430 | 3.510 | 1,193,897 | +0.05(+1.45%) |
Aug 12, 2024 | 3.350 | 3.510 | 3.340 | 3.460 | 1,099,427 | +0.15(+4.53%) |
Aug 09, 2024 | 3.310 | 3.350 | 3.210 | 3.310 | 1,027,935 | +0.03(+0.91%) |
Aug 08, 2024 | 3.090 | 3.320 | 3.060 | 3.280 | 1,871,974 | +0.28(+9.33%) |
Aug 07, 2024 | 3.280 | 3.300 | 2.990 | 3.000 | 2,940,228 | -0.23(-7.12%) |
Aug 06, 2024 | 3.270 | 3.320 | 3.190 | 3.230 | 2,767,846 | -0.17(-5.00%) |
Aug 02, 2024 | 3.400 | 0 | +0.00(+0.00%) |