Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 3.340 | 3.710 | 3.340 | 3.660 | 1,116,180 | +0.26(+7.65%) |
Oct 30, 2024 | 3.510 | 3.580 | 3.211 | 3.400 | 855,454 | +0.06(+1.80%) |
Oct 29, 2024 | 3.550 | 3.550 | 3.330 | 3.340 | 670,381 | -0.18(-5.11%) |
Oct 28, 2024 | 3.490 | 3.639 | 3.430 | 3.520 | 429,384 | +0.03(+0.86%) |
Oct 25, 2024 | 3.600 | 3.600 | 3.480 | 3.490 | 436,607 | -0.11(-3.06%) |
Oct 24, 2024 | 3.940 | 3.985 | 3.590 | 3.600 | 424,979 | -0.34(-8.63%) |
Oct 23, 2024 | 3.860 | 4.040 | 3.812 | 3.940 | 590,896 | +0.04(+1.03%) |
Oct 22, 2024 | 3.840 | 3.900 | 3.745 | 3.900 | 540,646 | +0.04(+1.04%) |
Oct 21, 2024 | 3.960 | 3.995 | 3.800 | 3.860 | 331,422 | -0.15(-3.74%) |
Oct 18, 2024 | 4.000 | 4.075 | 3.960 | 4.010 | 307,778 | -0.01(-0.25%) |
Oct 17, 2024 | 4.150 | 4.180 | 4.010 | 4.020 | 291,522 | -0.10(-2.43%) |
Oct 16, 2024 | 4.020 | 4.170 | 3.900 | 4.120 | 347,230 | +0.14(+3.52%) |
Oct 15, 2024 | 4.270 | 4.280 | 3.790 | 3.980 | 653,948 | -0.30(-7.01%) |
Oct 14, 2024 | 4.120 | 4.370 | 4.080 | 4.280 | 669,037 | +0.14(+3.38%) |
Oct 11, 2024 | 3.720 | 4.150 | 3.680 | 4.140 | 861,634 | +0.40(+10.70%) |
Oct 10, 2024 | 3.600 | 3.745 | 3.580 | 3.740 | 554,633 | +0.09(+2.47%) |
Oct 09, 2024 | 3.640 | 3.678 | 3.585 | 3.650 | 378,559 | +0.03(+0.83%) |
Oct 08, 2024 | 3.560 | 3.720 | 3.540 | 3.620 | 538,365 | +0.03(+0.84%) |
Oct 07, 2024 | 3.580 | 3.640 | 3.500 | 3.590 | 253,673 | +0.00(+0.00%) |
Oct 04, 2024 | 3.600 | 3.620 | 3.470 | 3.590 | 435,506 | +0.04(+1.13%) |
Oct 03, 2024 | 3.480 | 3.645 | 3.440 | 3.550 | 439,948 | +0.02(+0.57%) |
Oct 02, 2024 | 3.420 | 3.580 | 3.330 | 3.530 | 593,699 | +0.10(+2.92%) |
Oct 01, 2024 | 3.250 | 3.450 | 3.220 | 3.430 | 716,047 | +0.14(+4.26%) |
Sep 30, 2024 | 3.200 | 3.365 | 3.158 | 3.290 | 564,198 | +0.10(+3.13%) |
Sep 27, 2024 | 3.090 | 3.200 | 3.055 | 3.190 | 629,452 | +0.15(+4.93%) |
Sep 26, 2024 | 3.090 | 3.090 | 2.975 | 3.040 | 438,479 | +0.00(+0.00%) |
Sep 25, 2024 | 3.010 | 3.130 | 2.995 | 3.040 | 706,355 | +0.04(+1.33%) |
Sep 24, 2024 | 3.060 | 3.075 | 2.951 | 3.000 | 655,435 | -0.06(-1.96%) |
Sep 23, 2024 | 3.290 | 3.290 | 3.050 | 3.060 | 860,239 | -0.22(-6.71%) |
Sep 20, 2024 | 3.380 | 3.390 | 3.260 | 3.280 | 712,088 | -0.11(-3.24%) |
Sep 19, 2024 | 3.420 | 3.480 | 3.355 | 3.390 | 807,887 | +0.09(+2.73%) |
Sep 18, 2024 | 3.370 | 3.401 | 3.250 | 3.300 | 613,163 | -0.07(-1.93%) |
Sep 17, 2024 | 3.440 | 3.500 | 3.360 | 3.365 | 421,422 | -0.06(-1.90%) |
Sep 16, 2024 | 3.660 | 3.790 | 3.330 | 3.430 | 729,050 | -0.27(-7.30%) |
Sep 13, 2024 | 3.680 | 3.750 | 3.630 | 3.700 | 456,939 | +0.09(+2.49%) |
Sep 12, 2024 | 3.550 | 3.745 | 3.485 | 3.610 | 881,504 | -0.01(-0.28%) |
Sep 11, 2024 | 3.560 | 3.705 | 3.555 | 3.620 | 449,211 | +0.06(+1.69%) |
Sep 10, 2024 | 3.410 | 3.600 | 3.260 | 3.560 | 848,716 | +0.11(+3.19%) |
Sep 09, 2024 | 3.250 | 3.760 | 3.200 | 3.450 | 1,754,383 | +0.20(+6.15%) |
Sep 06, 2024 | 3.370 | 3.450 | 3.190 | 3.250 | 533,910 | -0.13(-3.85%) |
Sep 05, 2024 | 3.360 | 3.420 | 3.240 | 3.380 | 502,536 | +0.06(+1.81%) |
Sep 04, 2024 | 3.250 | 3.330 | 3.200 | 3.320 | 507,423 | +0.04(+1.22%) |
Sep 03, 2024 | 3.420 | 3.510 | 3.230 | 3.280 | 609,506 | -0.23(-6.55%) |
Aug 30, 2024 | 3.470 | 3.525 | 3.380 | 3.510 | 1,276,805 | +0.04(+1.15%) |
Aug 29, 2024 | 3.500 | 3.595 | 3.470 | 3.470 | 411,125 | +0.02(+0.58%) |
Aug 28, 2024 | 3.430 | 3.495 | 3.340 | 3.450 | 544,717 | +0.02(+0.58%) |
Aug 27, 2024 | 3.560 | 3.560 | 3.370 | 3.430 | 452,106 | -0.13(-3.65%) |
Aug 26, 2024 | 3.500 | 3.590 | 3.430 | 3.560 | 530,534 | +0.07(+2.01%) |
Aug 23, 2024 | 3.330 | 3.600 | 3.330 | 3.490 | 705,005 | +0.16(+4.80%) |
Aug 22, 2024 | 3.600 | 3.600 | 3.310 | 3.330 | 580,615 | -0.27(-7.50%) |
Aug 21, 2024 | 3.610 | 3.705 | 3.540 | 3.600 | 580,362 | -0.02(-0.55%) |
Aug 20, 2024 | 3.520 | 3.655 | 3.485 | 3.620 | 693,206 | +0.07(+1.97%) |
Aug 19, 2024 | 3.300 | 3.560 | 3.240 | 3.550 | 1,275,338 | +0.32(+9.91%) |
Aug 16, 2024 | 3.260 | 3.340 | 3.200 | 3.230 | 767,269 | -0.03(-0.92%) |
Aug 15, 2024 | 3.430 | 3.490 | 3.250 | 3.260 | 919,029 | -0.08(-2.40%) |
Aug 14, 2024 | 3.540 | 3.540 | 3.320 | 3.340 | 653,775 | -0.19(-5.38%) |
Aug 13, 2024 | 3.350 | 3.565 | 3.330 | 3.530 | 636,063 | +0.18(+5.37%) |
Aug 12, 2024 | 3.500 | 3.520 | 3.350 | 3.350 | 576,939 | -0.17(-4.83%) |
Aug 09, 2024 | 3.450 | 3.540 | 3.350 | 3.520 | 597,466 | +0.07(+2.03%) |
Aug 08, 2024 | 3.440 | 3.550 | 3.260 | 3.450 | 704,820 | +0.07(+2.07%) |
Aug 07, 2024 | 3.500 | 3.810 | 3.265 | 3.380 | 1,248,129 | -0.26(-7.14%) |
Aug 06, 2024 | 3.630 | 3.760 | 3.470 | 3.640 | 730,354 | +0.06(+1.68%) |
Aug 05, 2024 | 3.510 | 3.700 | 3.335 | 3.580 | 1,240,568 | -0.25(-6.53%) |
Aug 02, 2024 | 3.800 | 3.905 | 3.620 | 3.830 | 1,407,828 | -0.17(-4.25%) |