Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.540 | 4.580 | 4.210 | 4.320 | 1,567,018 | -0.15(-3.36%) |
Oct 17, 2024 | 4.970 | 5.030 | 4.240 | 4.470 | 3,417,646 | -0.05(-1.11%) |
Oct 16, 2024 | 4.270 | 4.700 | 3.870 | 4.520 | 3,599,303 | +0.82(+22.16%) |
Oct 15, 2024 | 3.900 | 3.900 | 3.670 | 3.700 | 1,019,548 | -0.29(-7.27%) |
Oct 11, 2024 | 3.990 | 0 | +0.33(+9.02%) | |||
Oct 10, 2024 | 3.700 | 3.730 | 3.620 | 3.660 | 317,060 | -0.04(-1.08%) |
Oct 09, 2024 | 3.810 | 3.860 | 3.660 | 3.700 | 955,933 | +0.03(+0.82%) |
Oct 08, 2024 | 3.980 | 3.990 | 3.610 | 3.670 | 1,110,677 | -0.34(-8.48%) |
Oct 07, 2024 | 3.880 | 4.170 | 3.780 | 4.010 | 1,196,098 | +0.36(+9.86%) |
Oct 04, 2024 | 3.570 | 3.680 | 3.480 | 3.650 | 692,628 | +0.24(+7.04%) |
Oct 03, 2024 | 3.470 | 3.480 | 3.350 | 3.410 | 350,793 | -0.07(-2.01%) |
Oct 02, 2024 | 3.450 | 3.600 | 3.370 | 3.480 | 389,547 | +0.01(+0.29%) |
Oct 01, 2024 | 3.650 | 3.730 | 3.430 | 3.470 | 385,210 | -0.18(-4.93%) |
Sep 30, 2024 | 3.710 | 3.820 | 3.580 | 3.650 | 543,870 | +0.06(+1.67%) |
Sep 27, 2024 | 3.710 | 3.780 | 3.560 | 3.590 | 495,010 | -0.06(-1.64%) |
Sep 26, 2024 | 3.350 | 3.660 | 3.350 | 3.650 | 1,230,401 | +0.37(+11.28%) |
Sep 25, 2024 | 3.310 | 3.340 | 3.250 | 3.280 | 295,822 | -0.03(-0.91%) |
Sep 24, 2024 | 3.220 | 3.380 | 3.210 | 3.310 | 818,263 | +0.16(+5.08%) |
Sep 23, 2024 | 3.120 | 3.210 | 3.090 | 3.150 | 386,806 | +0.04(+1.29%) |
Sep 20, 2024 | 3.240 | 3.240 | 3.110 | 3.110 | 648,172 | -0.16(-4.89%) |
Sep 19, 2024 | 3.320 | 3.360 | 3.210 | 3.270 | 451,186 | +0.06(+1.87%) |
Sep 18, 2024 | 3.310 | 3.440 | 3.190 | 3.210 | 489,929 | -0.10(-3.02%) |
Sep 17, 2024 | 3.250 | 3.350 | 3.220 | 3.310 | 337,042 | +0.09(+2.80%) |
Sep 16, 2024 | 3.250 | 3.280 | 3.100 | 3.220 | 325,689 | -0.02(-0.62%) |
Sep 13, 2024 | 3.390 | 3.430 | 3.200 | 3.240 | 371,004 | -0.11(-3.28%) |
Sep 12, 2024 | 3.230 | 3.410 | 3.220 | 3.350 | 794,131 | +0.18(+5.68%) |
Sep 11, 2024 | 3.290 | 3.420 | 3.150 | 3.170 | 669,159 | +0.14(+4.62%) |
Sep 10, 2024 | 2.960 | 3.030 | 2.870 | 3.030 | 497,443 | +0.08(+2.71%) |
Sep 09, 2024 | 3.060 | 3.120 | 2.950 | 2.950 | 467,708 | -0.10(-3.28%) |
Sep 06, 2024 | 3.100 | 3.130 | 2.990 | 3.050 | 200,052 | -0.07(-2.24%) |
Sep 05, 2024 | 3.180 | 3.220 | 3.120 | 3.120 | 159,938 | -0.06(-1.89%) |
Sep 04, 2024 | 3.060 | 3.290 | 3.060 | 3.180 | 276,255 | +0.12(+3.92%) |
Sep 03, 2024 | 3.280 | 3.280 | 3.040 | 3.060 | 440,090 | -0.26(-7.83%) |
Aug 30, 2024 | 3.320 | 0 | -0.19(-5.41%) | |||
Aug 29, 2024 | 3.460 | 3.560 | 3.440 | 3.510 | 317,453 | +0.09(+2.63%) |
Aug 28, 2024 | 3.530 | 3.540 | 3.360 | 3.420 | 557,138 | -0.16(-4.47%) |
Aug 27, 2024 | 3.670 | 3.680 | 3.550 | 3.580 | 272,665 | -0.15(-4.02%) |
Aug 26, 2024 | 3.740 | 3.760 | 3.640 | 3.730 | 243,797 | +0.05(+1.36%) |
Aug 23, 2024 | 3.660 | 3.840 | 3.640 | 3.680 | 517,291 | +0.06(+1.66%) |
Aug 22, 2024 | 3.800 | 3.860 | 3.580 | 3.620 | 427,815 | -0.20(-5.24%) |
Aug 21, 2024 | 3.470 | 3.830 | 3.460 | 3.820 | 979,935 | +0.37(+10.72%) |
Aug 20, 2024 | 3.590 | 3.670 | 3.380 | 3.450 | 352,524 | -0.11(-3.09%) |
Aug 19, 2024 | 3.540 | 3.670 | 3.520 | 3.560 | 585,026 | +0.06(+1.71%) |
Aug 16, 2024 | 3.230 | 3.550 | 3.230 | 3.500 | 496,076 | +0.20(+6.06%) |
Aug 15, 2024 | 3.060 | 3.320 | 3.060 | 3.300 | 516,618 | +0.26(+8.55%) |
Aug 14, 2024 | 3.190 | 3.190 | 3.000 | 3.040 | 378,908 | -0.14(-4.40%) |
Aug 13, 2024 | 2.940 | 3.210 | 2.940 | 3.180 | 651,039 | +0.25(+8.53%) |
Aug 12, 2024 | 3.040 | 3.050 | 2.930 | 2.930 | 502,240 | -0.09(-2.98%) |
Aug 09, 2024 | 3.150 | 3.160 | 3.010 | 3.020 | 340,477 | -0.11(-3.51%) |
Aug 08, 2024 | 3.090 | 3.180 | 3.070 | 3.130 | 424,126 | +0.04(+1.29%) |
Aug 07, 2024 | 3.250 | 3.270 | 3.050 | 3.090 | 507,229 | -0.08(-2.52%) |
Aug 06, 2024 | 3.190 | 3.220 | 3.070 | 3.170 | 507,443 | -0.18(-5.37%) |
Aug 02, 2024 | 3.350 | 0 | -0.21(-5.90%) |