Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 3.700 | 3.740 | 3.675 | 3.700 | 142,655 | +0.04(+1.09%) |
Oct 03, 2024 | 3.600 | 3.705 | 3.600 | 3.660 | 36,826 | +0.05(+1.39%) |
Oct 02, 2024 | 3.780 | 3.800 | 3.570 | 3.610 | 344,977 | -0.09(-2.43%) |
Oct 01, 2024 | 3.519 | 3.720 | 3.519 | 3.700 | 435,339 | +0.15(+4.23%) |
Sep 30, 2024 | 3.530 | 3.690 | 3.520 | 3.550 | 126,989 | +0.02(+0.71%) |
Sep 27, 2024 | 3.490 | 3.540 | 3.480 | 3.525 | 404,180 | +0.03(+1.00%) |
Sep 26, 2024 | 3.580 | 3.605 | 3.490 | 3.490 | 233,997 | -0.17(-4.64%) |
Sep 25, 2024 | 3.720 | 3.720 | 3.660 | 3.660 | 1,053,897 | -0.16(-4.19%) |
Sep 24, 2024 | 3.850 | 3.850 | 3.772 | 3.820 | 202,783 | +0.05(+1.33%) |
Sep 23, 2024 | 3.898 | 3.920 | 3.770 | 3.770 | 232,364 | -0.09(-2.33%) |
Sep 20, 2024 | 3.900 | 3.910 | 3.837 | 3.860 | 319,637 | -0.05(-1.28%) |
Sep 19, 2024 | 3.980 | 3.980 | 3.900 | 3.910 | 149,995 | +0.01(+0.26%) |
Sep 18, 2024 | 3.940 | 3.990 | 3.900 | 3.900 | 217,913 | -0.07(-1.76%) |
Sep 17, 2024 | 3.920 | 3.970 | 3.796 | 3.970 | 341,667 | +0.09(+2.32%) |
Sep 16, 2024 | 3.600 | 3.880 | 3.600 | 3.880 | 191,683 | +0.11(+2.92%) |
Sep 13, 2024 | 3.800 | 3.840 | 3.715 | 3.770 | 1,362,721 | +0.04(+1.21%) |
Sep 12, 2024 | 3.670 | 3.750 | 3.670 | 3.725 | 252,041 | +0.06(+1.50%) |
Sep 11, 2024 | 3.500 | 3.670 | 3.500 | 3.670 | 469,890 | +0.08(+2.23%) |
Sep 10, 2024 | 3.350 | 3.590 | 3.350 | 3.590 | 231,664 | -0.01(-0.28%) |
Sep 09, 2024 | 3.650 | 3.650 | 3.600 | 3.600 | 1,424,710 | -0.01(-0.28%) |
Sep 06, 2024 | 3.760 | 3.790 | 3.584 | 3.610 | 1,282,904 | -0.15(-3.99%) |
Sep 05, 2024 | 3.840 | 3.840 | 3.730 | 3.760 | 1,718,249 | -0.01(-0.27%) |
Sep 04, 2024 | 3.830 | 3.860 | 3.770 | 3.770 | 959,033 | -0.04(-1.05%) |
Sep 03, 2024 | 3.930 | 3.930 | 3.786 | 3.810 | 441,453 | -0.19(-4.75%) |
Aug 30, 2024 | 3.990 | 4.090 | 3.950 | 4.000 | 1,181,387 | -0.05(-1.23%) |
Aug 29, 2024 | 4.071 | 4.190 | 4.050 | 4.050 | 290,165 | +0.03(+0.75%) |
Aug 28, 2024 | 4.074 | 4.090 | 3.998 | 4.020 | 68,389 | -0.06(-1.47%) |
Aug 27, 2024 | 4.135 | 4.135 | 4.080 | 4.080 | 1,334,652 | -0.10(-2.39%) |
Aug 26, 2024 | 4.100 | 4.180 | 3.930 | 4.180 | 214,929 | +0.12(+2.96%) |
Aug 23, 2024 | 4.070 | 4.090 | 3.961 | 4.060 | 1,110,521 | +0.10(+2.53%) |
Aug 22, 2024 | 4.005 | 4.020 | 3.960 | 3.960 | 1,112,741 | -0.01(-0.25%) |
Aug 21, 2024 | 4.010 | 4.048 | 3.970 | 3.970 | 80,959 | -0.01(-0.25%) |
Aug 20, 2024 | 3.980 | 4.010 | 3.960 | 3.980 | 103,610 | -0.06(-1.49%) |
Aug 19, 2024 | 4.080 | 4.140 | 4.030 | 4.040 | 85,292 | -0.02(-0.49%) |
Aug 16, 2024 | 4.110 | 4.120 | 4.050 | 4.060 | 1,366,208 | -0.06(-1.46%) |
Aug 15, 2024 | 4.030 | 4.150 | 3.980 | 4.120 | 129,264 | +0.12(+3.00%) |
Aug 14, 2024 | 3.980 | 4.030 | 3.960 | 4.000 | 72,938 | +0.06(+1.52%) |
Aug 13, 2024 | 3.910 | 3.980 | 3.900 | 3.940 | 132,325 | +0.02(+0.51%) |
Aug 12, 2024 | 3.846 | 3.940 | 3.780 | 3.920 | 86,598 | +0.17(+4.53%) |
Aug 09, 2024 | 3.770 | 3.770 | 3.740 | 3.750 | 66,266 | -0.02(-0.53%) |
Aug 08, 2024 | 3.770 | 3.830 | 3.760 | 3.770 | 161,022 | +0.03(+0.80%) |
Aug 07, 2024 | 3.770 | 3.820 | 3.730 | 3.740 | 256,229 | +0.00(+0.00%) |
Aug 06, 2024 | 3.755 | 3.770 | 3.715 | 3.740 | 268,070 | +0.02(+0.54%) |
Aug 05, 2024 | 3.500 | 3.865 | 3.500 | 3.720 | 80,041 | +0.04(+1.09%) |
Aug 02, 2024 | 3.880 | 3.880 | 3.650 | 3.680 | 1,607,021 | -0.34(-8.46%) |