Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.730 | 3.810 | 3.675 | 3.700 | 508,826 | -0.02(-0.54%) |
Oct 17, 2024 | 3.800 | 3.800 | 3.650 | 3.720 | 679,782 | -0.07(-1.85%) |
Oct 16, 2024 | 3.600 | 3.825 | 3.540 | 3.790 | 694,494 | +0.22(+6.16%) |
Oct 15, 2024 | 3.500 | 3.630 | 3.460 | 3.570 | 1,725,736 | +0.06(+1.71%) |
Oct 14, 2024 | 3.650 | 3.650 | 3.465 | 3.510 | 795,477 | -0.17(-4.62%) |
Oct 11, 2024 | 3.630 | 3.820 | 3.630 | 3.680 | 574,310 | +0.04(+1.10%) |
Oct 10, 2024 | 3.690 | 3.750 | 3.615 | 3.640 | 664,495 | -0.13(-3.45%) |
Oct 09, 2024 | 3.840 | 3.850 | 3.750 | 3.770 | 1,088,480 | -0.06(-1.57%) |
Oct 08, 2024 | 3.730 | 3.850 | 3.705 | 3.830 | 1,664,769 | +0.09(+2.41%) |
Oct 07, 2024 | 3.870 | 3.870 | 3.720 | 3.740 | 609,968 | -0.16(-4.10%) |
Oct 04, 2024 | 3.960 | 3.960 | 3.845 | 3.900 | 469,310 | +0.00(+0.00%) |
Oct 03, 2024 | 4.000 | 4.015 | 3.860 | 3.900 | 675,421 | -0.14(-3.47%) |
Oct 02, 2024 | 4.070 | 4.220 | 4.010 | 4.040 | 1,012,939 | -0.09(-2.18%) |
Oct 01, 2024 | 4.170 | 4.210 | 4.080 | 4.130 | 1,097,775 | -0.06(-1.43%) |
Sep 30, 2024 | 3.900 | 4.240 | 3.900 | 4.190 | 4,240,093 | +0.42(+11.14%) |
Sep 27, 2024 | 3.780 | 3.805 | 3.700 | 3.770 | 654,254 | +0.04(+1.07%) |
Sep 26, 2024 | 3.830 | 3.860 | 3.700 | 3.730 | 672,788 | -0.05(-1.32%) |
Sep 25, 2024 | 3.980 | 4.000 | 3.780 | 3.780 | 752,483 | -0.22(-5.50%) |
Sep 24, 2024 | 3.820 | 4.000 | 3.820 | 4.000 | 1,520,676 | +0.23(+6.10%) |
Sep 23, 2024 | 3.780 | 3.930 | 3.730 | 3.770 | 1,100,307 | +0.04(+1.07%) |
Sep 20, 2024 | 3.810 | 3.900 | 3.680 | 3.730 | 5,968,536 | -0.14(-3.62%) |
Sep 19, 2024 | 3.880 | 3.920 | 3.655 | 3.870 | 1,148,329 | +0.13(+3.48%) |
Sep 18, 2024 | 3.700 | 3.909 | 3.660 | 3.740 | 945,039 | +0.06(+1.63%) |
Sep 17, 2024 | 3.610 | 3.720 | 3.490 | 3.680 | 1,377,375 | +0.11(+3.08%) |
Sep 16, 2024 | 3.550 | 3.610 | 3.520 | 3.570 | 853,328 | +0.02(+0.56%) |
Sep 13, 2024 | 3.530 | 3.585 | 3.470 | 3.550 | 767,539 | +0.08(+2.31%) |
Sep 12, 2024 | 3.360 | 3.480 | 3.285 | 3.470 | 450,240 | +0.12(+3.58%) |
Sep 11, 2024 | 3.240 | 3.350 | 3.200 | 3.350 | 604,565 | +0.07(+2.13%) |
Sep 10, 2024 | 3.230 | 3.360 | 3.130 | 3.280 | 457,890 | +0.05(+1.55%) |
Sep 09, 2024 | 3.230 | 3.255 | 3.185 | 3.230 | 428,555 | +0.02(+0.62%) |
Sep 06, 2024 | 3.260 | 3.275 | 3.180 | 3.210 | 575,410 | -0.05(-1.53%) |
Sep 05, 2024 | 3.330 | 3.410 | 3.240 | 3.260 | 355,339 | -0.03(-0.91%) |
Sep 04, 2024 | 3.360 | 3.450 | 3.265 | 3.290 | 508,818 | -0.07(-2.08%) |
Sep 03, 2024 | 3.450 | 3.490 | 3.340 | 3.360 | 517,467 | -0.12(-3.45%) |
Aug 30, 2024 | 3.520 | 3.610 | 3.395 | 3.480 | 536,193 | +0.00(+0.00%) |
Aug 29, 2024 | 3.520 | 3.540 | 3.460 | 3.480 | 423,956 | -0.03(-0.85%) |
Aug 28, 2024 | 3.600 | 3.655 | 3.450 | 3.510 | 506,623 | -0.11(-3.04%) |
Aug 27, 2024 | 3.510 | 3.680 | 3.490 | 3.620 | 491,629 | +0.04(+1.12%) |
Aug 26, 2024 | 3.520 | 3.600 | 3.425 | 3.580 | 727,778 | +0.08(+2.29%) |
Aug 23, 2024 | 3.260 | 3.550 | 3.233 | 3.500 | 1,251,390 | +0.29(+9.03%) |
Aug 22, 2024 | 3.250 | 3.270 | 3.170 | 3.210 | 649,752 | -0.06(-1.83%) |
Aug 21, 2024 | 3.190 | 3.280 | 3.120 | 3.270 | 606,952 | +0.09(+2.83%) |
Aug 20, 2024 | 3.250 | 3.250 | 3.170 | 3.180 | 394,624 | -0.07(-2.15%) |
Aug 19, 2024 | 3.170 | 3.260 | 3.170 | 3.250 | 471,628 | +0.08(+2.52%) |
Aug 16, 2024 | 3.190 | 3.230 | 3.145 | 3.170 | 364,144 | -0.02(-0.63%) |
Aug 15, 2024 | 3.160 | 3.240 | 3.100 | 3.190 | 799,289 | +0.09(+2.90%) |
Aug 14, 2024 | 3.140 | 3.160 | 3.035 | 3.100 | 577,233 | -0.04(-1.27%) |
Aug 13, 2024 | 3.150 | 3.170 | 3.045 | 3.140 | 525,601 | +0.05(+1.62%) |
Aug 12, 2024 | 3.130 | 3.130 | 3.000 | 3.090 | 867,325 | -0.04(-1.28%) |
Aug 09, 2024 | 3.120 | 3.150 | 3.080 | 3.130 | 757,967 | +0.02(+0.64%) |
Aug 08, 2024 | 3.100 | 3.140 | 3.015 | 3.110 | 647,098 | +0.06(+1.97%) |
Aug 07, 2024 | 3.240 | 3.240 | 3.040 | 3.050 | 816,612 | -0.10(-3.17%) |
Aug 06, 2024 | 3.110 | 3.240 | 3.050 | 3.150 | 1,067,020 | +0.04(+1.45%) |
Aug 05, 2024 | 3.050 | 3.170 | 2.980 | 3.105 | 1,163,114 | -0.15(-4.46%) |
Aug 02, 2024 | 3.090 | 3.310 | 2.910 | 3.250 | 1,070,658 | -0.04(-1.22%) |