Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.500 | 3.590 | 3.440 | 3.550 | 1,398,693 | +0.11(+3.20%) |
Oct 17, 2024 | 3.730 | 3.730 | 3.430 | 3.440 | 2,496,201 | -0.27(-7.28%) |
Oct 16, 2024 | 3.700 | 3.780 | 3.600 | 3.710 | 1,918,875 | +0.01(+0.27%) |
Oct 15, 2024 | 3.670 | 3.850 | 3.590 | 3.700 | 2,304,857 | -0.02(-0.54%) |
Oct 14, 2024 | 3.600 | 3.740 | 3.545 | 3.720 | 1,860,491 | +0.07(+1.92%) |
Oct 11, 2024 | 3.200 | 3.720 | 3.194 | 3.650 | 3,079,113 | +0.42(+13.00%) |
Oct 10, 2024 | 3.300 | 3.320 | 3.212 | 3.230 | 2,304,747 | -0.09(-2.71%) |
Oct 09, 2024 | 3.490 | 3.520 | 3.300 | 3.320 | 2,429,291 | -0.20(-5.68%) |
Oct 08, 2024 | 3.450 | 3.620 | 3.435 | 3.520 | 1,186,145 | +0.03(+0.86%) |
Oct 07, 2024 | 3.400 | 3.560 | 3.390 | 3.490 | 2,980,434 | +0.06(+1.75%) |
Oct 04, 2024 | 3.420 | 3.475 | 3.375 | 3.430 | 1,542,166 | +0.03(+0.88%) |
Oct 03, 2024 | 3.500 | 3.530 | 3.370 | 3.400 | 2,188,591 | -0.17(-4.76%) |
Oct 02, 2024 | 3.640 | 3.680 | 3.545 | 3.570 | 1,700,059 | -0.03(-0.83%) |
Oct 01, 2024 | 3.670 | 3.715 | 3.540 | 3.600 | 2,342,134 | -0.12(-3.23%) |
Sep 30, 2024 | 3.930 | 3.936 | 3.695 | 3.720 | 2,142,613 | -0.21(-5.34%) |
Sep 27, 2024 | 3.930 | 4.040 | 3.850 | 3.930 | 3,176,869 | +0.03(+0.77%) |
Sep 26, 2024 | 3.630 | 3.910 | 3.560 | 3.900 | 2,351,755 | +0.34(+9.55%) |
Sep 25, 2024 | 3.560 | 3.640 | 3.490 | 3.560 | 1,460,206 | -0.04(-1.11%) |
Sep 24, 2024 | 3.470 | 3.640 | 3.385 | 3.600 | 2,309,318 | +0.16(+4.65%) |
Sep 23, 2024 | 3.520 | 3.530 | 3.350 | 3.440 | 2,892,534 | -0.08(-2.27%) |
Sep 20, 2024 | 3.480 | 3.545 | 3.390 | 3.520 | 4,234,522 | +0.04(+1.15%) |
Sep 19, 2024 | 3.510 | 3.560 | 3.410 | 3.480 | 3,043,054 | +0.06(+1.75%) |
Sep 18, 2024 | 3.320 | 3.630 | 3.290 | 3.420 | 3,430,677 | +0.10(+3.01%) |
Sep 17, 2024 | 3.460 | 3.540 | 3.230 | 3.320 | 2,887,216 | -0.17(-4.87%) |
Sep 16, 2024 | 3.580 | 3.650 | 3.415 | 3.490 | 2,187,566 | -0.09(-2.51%) |
Sep 13, 2024 | 3.520 | 3.690 | 3.520 | 3.580 | 2,206,901 | +0.09(+2.58%) |
Sep 12, 2024 | 3.610 | 3.698 | 3.490 | 3.490 | 2,037,322 | -0.13(-3.59%) |
Sep 11, 2024 | 3.700 | 3.720 | 3.570 | 3.620 | 2,006,259 | +0.00(+0.00%) |
Sep 10, 2024 | 3.550 | 3.700 | 3.420 | 3.620 | 3,173,003 | +0.07(+1.97%) |
Sep 09, 2024 | 3.450 | 3.740 | 3.390 | 3.550 | 4,089,958 | +0.17(+5.03%) |
Sep 06, 2024 | 3.470 | 3.560 | 3.330 | 3.380 | 2,311,037 | -0.07(-2.03%) |
Sep 05, 2024 | 3.700 | 3.720 | 3.413 | 3.450 | 4,359,219 | -0.25(-6.76%) |
Sep 04, 2024 | 3.660 | 3.785 | 3.580 | 3.700 | 2,791,359 | +0.00(+0.00%) |
Sep 03, 2024 | 3.930 | 3.950 | 3.660 | 3.700 | 3,124,377 | -0.25(-6.33%) |
Aug 30, 2024 | 3.830 | 4.020 | 3.820 | 3.950 | 2,278,389 | +0.15(+3.95%) |
Aug 29, 2024 | 4.070 | 4.145 | 3.760 | 3.800 | 2,509,462 | -0.26(-6.40%) |
Aug 28, 2024 | 4.180 | 4.250 | 4.060 | 4.060 | 1,505,162 | -0.13(-3.10%) |
Aug 27, 2024 | 4.200 | 4.250 | 4.115 | 4.190 | 1,517,121 | -0.02(-0.48%) |
Aug 26, 2024 | 4.270 | 4.430 | 4.180 | 4.210 | 2,203,845 | -0.04(-0.94%) |
Aug 23, 2024 | 4.260 | 4.360 | 4.180 | 4.250 | 1,934,718 | +0.09(+2.16%) |
Aug 22, 2024 | 4.380 | 4.470 | 4.130 | 4.160 | 2,209,660 | -0.24(-5.45%) |
Aug 21, 2024 | 4.000 | 4.415 | 3.970 | 4.400 | 3,618,865 | +0.43(+10.83%) |
Aug 20, 2024 | 3.990 | 4.150 | 3.940 | 3.970 | 2,217,661 | -0.03(-0.75%) |
Aug 19, 2024 | 3.930 | 4.000 | 3.630 | 4.000 | 6,552,669 | -0.01(-0.25%) |
Aug 16, 2024 | 4.010 | 4.090 | 3.880 | 4.010 | 2,340,125 | +0.03(+0.75%) |
Aug 15, 2024 | 3.850 | 4.060 | 3.695 | 3.980 | 2,852,817 | +0.10(+2.58%) |
Aug 14, 2024 | 3.760 | 3.975 | 3.520 | 3.880 | 5,225,080 | +0.12(+3.19%) |
Aug 13, 2024 | 4.410 | 4.435 | 3.560 | 3.760 | 8,337,004 | -0.66(-14.93%) |
Aug 12, 2024 | 4.490 | 4.615 | 4.370 | 4.420 | 3,199,014 | -0.12(-2.64%) |
Aug 09, 2024 | 4.430 | 4.670 | 4.280 | 4.540 | 2,498,114 | +0.19(+4.37%) |
Aug 08, 2024 | 4.200 | 4.428 | 4.190 | 4.350 | 2,111,019 | +0.19(+4.57%) |
Aug 07, 2024 | 4.410 | 4.450 | 4.120 | 4.160 | 2,576,546 | -0.14(-3.26%) |
Aug 06, 2024 | 4.450 | 4.770 | 4.290 | 4.300 | 3,622,825 | -0.10(-2.27%) |
Aug 05, 2024 | 4.250 | 4.575 | 4.120 | 4.400 | 4,837,330 | -0.28(-5.98%) |
Aug 02, 2024 | 4.600 | 4.770 | 4.450 | 4.680 | 3,374,618 | -0.11(-2.30%) |