Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 3.970 | 4.015 | 3.920 | 4.000 | 34,166 | +0.05(+1.16%) |
Oct 24, 2024 | 3.951 | 3.970 | 3.900 | 3.954 | 21,815 | +0.01(+0.36%) |
Oct 23, 2024 | 3.900 | 3.942 | 3.702 | 3.940 | 69,059 | +0.11(+2.87%) |
Oct 22, 2024 | 3.470 | 3.859 | 3.470 | 3.830 | 114,292 | +0.36(+10.37%) |
Oct 21, 2024 | 3.600 | 3.620 | 3.430 | 3.470 | 43,303 | -0.15(-4.03%) |
Oct 18, 2024 | 3.610 | 3.620 | 3.573 | 3.616 | 30,611 | -0.00(-0.12%) |
Oct 17, 2024 | 3.700 | 3.700 | 3.610 | 3.620 | 24,726 | -0.06(-1.63%) |
Oct 16, 2024 | 3.630 | 3.680 | 3.620 | 3.680 | 14,058 | +0.05(+1.38%) |
Oct 15, 2024 | 3.630 | 3.650 | 3.600 | 3.630 | 15,272 | +0.04(+1.11%) |
Oct 14, 2024 | 3.590 | 3.660 | 3.560 | 3.590 | 23,448 | +0.01(+0.42%) |
Oct 11, 2024 | 3.550 | 3.584 | 3.550 | 3.575 | 6,899 | +0.02(+0.42%) |
Oct 10, 2024 | 3.580 | 3.580 | 3.490 | 3.560 | 6,321 | +0.00(+0.14%) |
Oct 09, 2024 | 3.600 | 3.600 | 3.480 | 3.555 | 8,479 | +0.10(+2.75%) |
Oct 08, 2024 | 3.310 | 3.490 | 3.309 | 3.460 | 13,306 | +0.09(+2.67%) |
Oct 07, 2024 | 3.350 | 3.395 | 3.330 | 3.370 | 7,495 | +0.04(+1.20%) |
Oct 04, 2024 | 3.340 | 3.419 | 3.210 | 3.330 | 19,692 | -0.04(-1.19%) |
Oct 03, 2024 | 3.500 | 3.500 | 3.370 | 3.370 | 10,946 | -0.12(-3.58%) |
Oct 02, 2024 | 3.450 | 3.550 | 3.450 | 3.495 | 11,409 | +0.04(+1.30%) |
Oct 01, 2024 | 3.610 | 3.630 | 3.390 | 3.450 | 20,951 | -0.19(-5.35%) |
Sep 30, 2024 | 3.650 | 3.660 | 3.610 | 3.645 | 29,218 | -0.00(-0.14%) |
Sep 27, 2024 | 3.650 | 3.661 | 3.621 | 3.650 | 3,795 | -0.03(-0.82%) |
Sep 26, 2024 | 3.590 | 3.700 | 3.590 | 3.680 | 18,806 | +0.07(+1.94%) |
Sep 25, 2024 | 3.520 | 3.620 | 3.450 | 3.610 | 33,924 | +0.18(+5.25%) |
Sep 24, 2024 | 3.520 | 3.520 | 3.430 | 3.430 | 27,983 | -0.09(-2.56%) |
Sep 23, 2024 | 3.430 | 3.530 | 3.430 | 3.520 | 30,332 | +0.09(+2.68%) |
Sep 20, 2024 | 3.450 | 3.458 | 3.400 | 3.428 | 22,006 | +0.02(+0.53%) |
Sep 19, 2024 | 3.420 | 3.460 | 3.410 | 3.410 | 13,954 | -0.02(-0.58%) |
Sep 18, 2024 | 3.450 | 3.459 | 3.336 | 3.430 | 8,863 | -0.01(-0.29%) |
Sep 17, 2024 | 3.450 | 3.450 | 3.370 | 3.440 | 11,279 | +0.01(+0.29%) |
Sep 16, 2024 | 3.400 | 3.430 | 3.398 | 3.430 | 10,431 | +0.04(+1.18%) |
Sep 13, 2024 | 3.230 | 3.390 | 3.230 | 3.390 | 15,711 | +0.17(+5.12%) |
Sep 12, 2024 | 3.200 | 3.230 | 3.179 | 3.225 | 8,683 | +0.02(+0.78%) |
Sep 11, 2024 | 3.205 | 3.205 | 3.167 | 3.200 | 10,921 | -0.02(-0.62%) |
Sep 10, 2024 | 3.210 | 3.230 | 3.180 | 3.220 | 13,932 | -0.01(-0.31%) |
Sep 09, 2024 | 3.180 | 3.248 | 3.180 | 3.230 | 4,393 | +0.03(+0.94%) |
Sep 06, 2024 | 3.280 | 3.280 | 3.160 | 3.200 | 14,420 | -0.08(-2.44%) |
Sep 05, 2024 | 3.200 | 3.280 | 3.190 | 3.280 | 6,808 | +0.11(+3.63%) |
Sep 04, 2024 | 3.300 | 3.300 | 3.160 | 3.165 | 33,175 | -0.15(-4.67%) |
Sep 03, 2024 | 3.420 | 3.442 | 3.270 | 3.320 | 60,439 | -0.10(-2.92%) |
Aug 30, 2024 | 3.460 | 3.460 | 3.380 | 3.420 | 34,452 | +0.00(+0.15%) |
Aug 29, 2024 | 3.250 | 3.480 | 3.250 | 3.415 | 72,603 | +0.03(+0.89%) |
Aug 28, 2024 | 3.320 | 3.390 | 3.310 | 3.385 | 19,727 | +0.04(+1.35%) |
Aug 27, 2024 | 3.170 | 3.370 | 3.170 | 3.340 | 60,862 | +0.16(+5.03%) |
Aug 26, 2024 | 3.060 | 3.200 | 3.060 | 3.180 | 33,666 | +0.18(+6.00%) |
Aug 23, 2024 | 2.920 | 3.036 | 2.900 | 3.000 | 12,637 | +0.10(+3.45%) |
Aug 22, 2024 | 2.890 | 2.932 | 2.890 | 2.900 | 10,648 | +0.04(+1.40%) |
Aug 21, 2024 | 2.940 | 2.940 | 2.800 | 2.860 | 41,774 | -0.06(-2.05%) |
Aug 20, 2024 | 3.120 | 3.120 | 2.910 | 2.920 | 37,133 | -0.14(-4.58%) |
Aug 19, 2024 | 2.990 | 3.145 | 2.920 | 3.060 | 106,481 | +0.24(+8.51%) |
Aug 16, 2024 | 2.760 | 2.905 | 2.650 | 2.820 | 119,198 | +0.17(+6.42%) |
Aug 15, 2024 | 2.300 | 2.697 | 2.277 | 2.650 | 290,079 | +0.51(+23.83%) |
Aug 14, 2024 | 2.140 | 2.140 | 2.080 | 2.140 | 38,886 | +0.04(+1.90%) |
Aug 13, 2024 | 2.100 | 2.140 | 2.080 | 2.100 | 31,034 | +0.00(+0.00%) |
Aug 12, 2024 | 1.810 | 2.100 | 1.650 | 2.100 | 53,003 | +0.16(+8.25%) |
Aug 09, 2024 | 1.887 | 1.950 | 1.887 | 1.940 | 3,723 | +0.04(+2.10%) |
Aug 08, 2024 | 1.840 | 1.900 | 1.840 | 1.900 | 2,418 | +0.08(+4.40%) |
Aug 07, 2024 | 1.900 | 1.910 | 1.820 | 1.820 | 7,338 | -0.08(-4.21%) |
Aug 06, 2024 | 1.930 | 1.938 | 1.878 | 1.900 | 3,874 | +0.02(+1.06%) |
Aug 05, 2024 | 1.940 | 1.940 | 1.880 | 1.880 | 26,355 | -0.12(-6.00%) |
Aug 02, 2024 | 2.000 | 2.010 | 1.990 | 2.000 | 8,927 | -0.02(-0.99%) |