Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 3.350 | 3.491 | 3.350 | 3.360 | 5,437 | +0.04(+1.06%) |
Oct 10, 2024 | 3.590 | 3.750 | 3.053 | 3.325 | 10,862 | -0.23(-6.35%) |
Oct 09, 2024 | 3.540 | 3.810 | 3.510 | 3.550 | 38,455 | -0.23(-5.96%) |
Oct 08, 2024 | 3.750 | 3.980 | 3.600 | 3.775 | 30,643 | -0.02(-0.43%) |
Oct 07, 2024 | 3.620 | 4.000 | 3.517 | 3.791 | 25,642 | +0.04(+1.10%) |
Oct 04, 2024 | 3.785 | 3.785 | 3.600 | 3.750 | 5,915 | +0.15(+4.16%) |
Oct 03, 2024 | 3.530 | 3.990 | 3.518 | 3.600 | 10,205 | -0.15(-3.87%) |
Oct 02, 2024 | 3.600 | 3.930 | 3.510 | 3.745 | 14,858 | -0.13(-3.42%) |
Oct 01, 2024 | 3.732 | 3.878 | 3.559 | 3.878 | 11,544 | +0.06(+1.51%) |
Sep 30, 2024 | 3.860 | 3.970 | 3.750 | 3.820 | 20,760 | -0.01(-0.26%) |
Sep 27, 2024 | 3.510 | 3.920 | 3.510 | 3.830 | 21,235 | +0.20(+5.51%) |
Sep 26, 2024 | 3.950 | 3.950 | 3.500 | 3.630 | 12,285 | -0.03(-0.82%) |
Sep 25, 2024 | 3.760 | 3.979 | 3.660 | 3.660 | 6,282 | -0.24(-6.15%) |
Sep 24, 2024 | 3.880 | 4.074 | 3.800 | 3.900 | 15,781 | -0.10(-2.50%) |
Sep 23, 2024 | 3.918 | 4.080 | 3.880 | 4.000 | 10,969 | +0.12(+3.09%) |
Sep 20, 2024 | 4.110 | 4.110 | 3.880 | 3.880 | 42,705 | -0.20(-4.90%) |
Sep 19, 2024 | 4.180 | 4.180 | 4.080 | 4.080 | 1,925 | -0.09(-2.16%) |
Sep 18, 2024 | 4.020 | 4.170 | 4.020 | 4.170 | 2,015 | +0.10(+2.46%) |
Sep 17, 2024 | 4.050 | 4.187 | 3.920 | 4.070 | 20,611 | +0.00(+0.00%) |
Sep 16, 2024 | 4.240 | 4.250 | 4.070 | 4.070 | 3,590 | -0.14(-3.33%) |
Sep 13, 2024 | 4.150 | 4.250 | 4.004 | 4.210 | 12,770 | +0.01(+0.23%) |
Sep 12, 2024 | 4.184 | 4.300 | 3.990 | 4.200 | 9,718 | -0.02(-0.46%) |
Sep 11, 2024 | 4.140 | 4.320 | 4.100 | 4.220 | 10,617 | +0.08(+1.93%) |
Sep 10, 2024 | 3.950 | 4.140 | 3.940 | 4.140 | 9,972 | +0.02(+0.49%) |
Sep 09, 2024 | 4.320 | 4.340 | 4.091 | 4.120 | 5,503 | +0.19(+4.89%) |
Sep 06, 2024 | 4.150 | 4.290 | 3.921 | 3.928 | 12,347 | -0.35(-8.22%) |
Sep 05, 2024 | 4.210 | 4.280 | 4.150 | 4.280 | 1,626 | -0.06(-1.29%) |
Sep 04, 2024 | 4.270 | 4.336 | 4.170 | 4.336 | 4,851 | +0.07(+1.55%) |
Sep 03, 2024 | 4.350 | 4.350 | 4.260 | 4.270 | 2,043 | -0.08(-1.84%) |
Aug 30, 2024 | 4.310 | 4.350 | 4.203 | 4.350 | 8,805 | +0.12(+2.84%) |
Aug 29, 2024 | 4.240 | 4.240 | 4.230 | 4.230 | 761 | -0.02(-0.47%) |
Aug 28, 2024 | 4.320 | 4.320 | 4.250 | 4.250 | 3,068 | -0.05(-1.16%) |
Aug 27, 2024 | 4.230 | 4.300 | 4.230 | 4.300 | 3,868 | +0.07(+1.65%) |
Aug 26, 2024 | 4.310 | 4.310 | 4.230 | 4.230 | 3,875 | -0.07(-1.63%) |
Aug 23, 2024 | 4.310 | 4.310 | 4.240 | 4.300 | 3,772 | +0.04(+0.82%) |
Aug 22, 2024 | 4.310 | 4.310 | 4.220 | 4.265 | 5,027 | +0.04(+0.88%) |
Aug 21, 2024 | 4.250 | 4.308 | 4.228 | 4.228 | 3,377 | -0.01(-0.29%) |
Aug 20, 2024 | 4.110 | 4.250 | 4.016 | 4.240 | 6,025 | +0.07(+1.68%) |
Aug 19, 2024 | 4.160 | 4.290 | 3.914 | 4.170 | 4,678 | -0.13(-3.02%) |
Aug 16, 2024 | 4.260 | 4.300 | 4.030 | 4.300 | 7,112 | -0.03(-0.69%) |
Aug 15, 2024 | 4.159 | 4.400 | 4.159 | 4.330 | 6,441 | +0.04(+0.93%) |
Aug 14, 2024 | 4.210 | 4.430 | 4.210 | 4.290 | 88,352 | +0.08(+1.78%) |
Aug 13, 2024 | 4.250 | 4.431 | 4.215 | 4.215 | 9,946 | -0.17(-3.77%) |
Aug 12, 2024 | 4.510 | 4.580 | 4.096 | 4.380 | 73,972 | -0.16(-3.52%) |
Aug 09, 2024 | 4.700 | 4.700 | 4.500 | 4.540 | 18,249 | -0.08(-1.73%) |
Aug 08, 2024 | 4.660 | 4.727 | 4.590 | 4.620 | 2,715 | -0.12(-2.53%) |
Aug 07, 2024 | 4.600 | 4.750 | 4.580 | 4.740 | 4,431 | +0.00(+0.00%) |
Aug 06, 2024 | 4.620 | 4.760 | 4.560 | 4.740 | 6,128 | +0.04(+0.85%) |
Aug 05, 2024 | 4.510 | 4.890 | 4.510 | 4.700 | 11,964 | -0.09(-1.88%) |
Aug 02, 2024 | 4.710 | 4.930 | 4.645 | 4.790 | 13,274 | -0.05(-1.03%) |