Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 3.470 | 3.510 | 3.400 | 3.400 | 1,709,774 | -0.04(-1.16%) |
Oct 24, 2024 | 3.440 | 3.480 | 3.390 | 3.440 | 1,238,778 | -0.02(-0.58%) |
Oct 23, 2024 | 3.550 | 3.590 | 3.440 | 3.460 | 1,457,057 | -0.06(-1.70%) |
Oct 22, 2024 | 3.490 | 3.536 | 3.450 | 3.520 | 1,646,413 | +0.07(+2.03%) |
Oct 21, 2024 | 3.420 | 3.490 | 3.400 | 3.450 | 1,598,994 | +0.00(+0.00%) |
Oct 18, 2024 | 3.640 | 3.690 | 3.450 | 3.450 | 2,043,507 | +0.00(+0.00%) |
Oct 17, 2024 | 3.800 | 3.800 | 3.435 | 3.450 | 3,406,921 | -0.42(-10.85%) |
Oct 16, 2024 | 3.890 | 3.940 | 3.760 | 3.870 | 1,773,727 | +0.06(+1.57%) |
Oct 15, 2024 | 4.020 | 4.020 | 3.800 | 3.810 | 2,097,636 | -0.32(-7.75%) |
Oct 14, 2024 | 4.180 | 4.300 | 4.080 | 4.130 | 1,751,881 | -0.17(-3.95%) |
Oct 11, 2024 | 4.170 | 4.325 | 4.145 | 4.300 | 2,513,286 | +0.04(+0.94%) |
Oct 10, 2024 | 4.460 | 4.540 | 4.210 | 4.260 | 2,923,561 | -0.26(-5.75%) |
Oct 09, 2024 | 4.320 | 4.590 | 4.280 | 4.520 | 3,103,466 | -1.14(-20.14%) |
Oct 08, 2024 | 5.690 | 5.790 | 5.400 | 5.660 | 2,423,468 | -0.36(-5.98%) |
Oct 07, 2024 | 6.430 | 6.430 | 5.880 | 6.020 | 4,280,119 | -0.21(-3.37%) |
Oct 04, 2024 | 5.750 | 6.260 | 5.700 | 6.230 | 4,100,627 | +0.58(+10.27%) |
Oct 03, 2024 | 5.300 | 5.660 | 5.240 | 5.650 | 1,797,957 | +0.12(+2.17%) |
Oct 02, 2024 | 5.610 | 5.730 | 5.370 | 5.530 | 3,117,607 | +0.24(+4.54%) |
Oct 01, 2024 | 5.100 | 5.335 | 5.075 | 5.290 | 2,128,068 | +0.19(+3.73%) |
Sep 30, 2024 | 5.310 | 5.420 | 5.000 | 5.100 | 3,152,904 | +0.03(+0.59%) |
Sep 27, 2024 | 4.900 | 5.140 | 4.850 | 5.070 | 2,529,733 | +0.28(+5.85%) |
Sep 26, 2024 | 4.800 | 4.940 | 4.620 | 4.790 | 2,371,605 | +0.27(+5.97%) |
Sep 25, 2024 | 4.540 | 4.640 | 4.500 | 4.520 | 1,027,522 | -0.13(-2.80%) |
Sep 24, 2024 | 4.690 | 4.769 | 4.470 | 4.650 | 2,111,392 | +0.20(+4.49%) |
Sep 23, 2024 | 4.310 | 4.530 | 4.290 | 4.450 | 1,607,204 | +0.17(+3.97%) |
Sep 20, 2024 | 4.320 | 4.440 | 4.280 | 4.280 | 1,430,441 | +0.00(+0.00%) |
Sep 19, 2024 | 4.110 | 4.300 | 4.110 | 4.280 | 1,740,654 | +0.26(+6.47%) |
Sep 18, 2024 | 4.070 | 4.100 | 4.000 | 4.020 | 503,357 | -0.04(-0.99%) |
Sep 17, 2024 | 4.000 | 4.129 | 4.000 | 4.060 | 1,401,642 | +0.09(+2.27%) |
Sep 16, 2024 | 3.980 | 4.020 | 3.900 | 3.970 | 1,290,333 | +0.00(+0.00%) |
Sep 13, 2024 | 3.980 | 4.015 | 3.930 | 3.970 | 879,278 | +0.02(+0.51%) |
Sep 12, 2024 | 3.980 | 4.010 | 3.860 | 3.950 | 1,185,464 | -0.03(-0.75%) |
Sep 11, 2024 | 3.980 | 4.040 | 3.960 | 3.980 | 779,968 | +0.02(+0.51%) |
Sep 10, 2024 | 4.070 | 4.120 | 3.920 | 3.960 | 789,523 | -0.08(-1.98%) |
Sep 09, 2024 | 4.050 | 4.090 | 4.015 | 4.040 | 622,545 | -0.02(-0.49%) |
Sep 06, 2024 | 4.060 | 4.120 | 4.000 | 4.060 | 885,732 | +0.01(+0.25%) |
Sep 05, 2024 | 4.100 | 4.125 | 4.050 | 4.050 | 1,168,820 | -0.05(-1.22%) |
Sep 04, 2024 | 4.100 | 4.150 | 4.080 | 4.100 | 829,355 | -0.01(-0.24%) |
Sep 03, 2024 | 4.120 | 4.195 | 4.100 | 4.110 | 816,504 | -0.06(-1.44%) |
Aug 30, 2024 | 4.190 | 4.200 | 4.110 | 4.170 | 808,896 | +0.06(+1.46%) |
Aug 29, 2024 | 4.140 | 4.170 | 4.100 | 4.110 | 800,740 | +0.00(+0.00%) |
Aug 28, 2024 | 4.190 | 4.208 | 4.090 | 4.110 | 1,184,408 | -0.07(-1.67%) |
Aug 27, 2024 | 4.220 | 4.280 | 4.150 | 4.180 | 1,050,922 | -0.04(-0.95%) |
Aug 26, 2024 | 4.100 | 4.230 | 4.100 | 4.220 | 1,091,450 | +0.06(+1.44%) |
Aug 23, 2024 | 4.100 | 4.180 | 4.080 | 4.160 | 1,117,186 | +0.04(+0.97%) |
Aug 22, 2024 | 4.270 | 4.280 | 4.070 | 4.120 | 1,970,500 | -0.14(-3.29%) |
Aug 21, 2024 | 4.250 | 4.380 | 4.195 | 4.260 | 1,491,000 | +0.03(+0.71%) |
Aug 20, 2024 | 4.410 | 4.450 | 4.200 | 4.230 | 2,012,935 | -0.14(-3.20%) |
Aug 19, 2024 | 4.320 | 4.480 | 4.290 | 4.370 | 2,228,242 | -0.03(-0.68%) |
Aug 16, 2024 | 4.530 | 4.530 | 4.320 | 4.400 | 2,178,294 | -0.13(-2.87%) |
Aug 15, 2024 | 4.600 | 4.640 | 4.350 | 4.530 | 2,556,761 | -0.23(-4.83%) |
Aug 14, 2024 | 5.100 | 5.100 | 4.680 | 4.760 | 2,251,984 | -0.33(-6.48%) |
Aug 13, 2024 | 4.850 | 5.390 | 4.850 | 5.090 | 5,346,735 | +0.63(+14.13%) |
Aug 12, 2024 | 4.420 | 4.625 | 4.390 | 4.460 | 1,956,014 | +0.09(+2.06%) |
Aug 09, 2024 | 4.350 | 4.460 | 4.315 | 4.370 | 718,769 | +0.02(+0.46%) |
Aug 08, 2024 | 4.150 | 4.410 | 4.150 | 4.350 | 828,150 | +0.27(+6.62%) |
Aug 07, 2024 | 4.190 | 4.250 | 4.070 | 4.080 | 856,369 | -0.07(-1.69%) |
Aug 06, 2024 | 4.020 | 4.190 | 4.020 | 4.150 | 551,760 | +0.09(+2.22%) |
Aug 05, 2024 | 3.860 | 4.115 | 3.860 | 4.060 | 737,355 | -0.02(-0.49%) |
Aug 02, 2024 | 4.100 | 4.190 | 4.040 | 4.080 | 1,180,871 | -0.04(-0.97%) |