Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.570 | 3.610 | 3.550 | 3.560 | 43,313 | -0.06(-1.52%) |
Oct 17, 2024 | 3.620 | 3.620 | 3.530 | 3.615 | 42,617 | -0.00(-0.14%) |
Oct 16, 2024 | 3.690 | 3.690 | 3.540 | 3.620 | 80,321 | -0.03(-0.96%) |
Oct 15, 2024 | 3.720 | 3.720 | 3.650 | 3.655 | 86,506 | -0.10(-2.53%) |
Oct 14, 2024 | 3.750 | 3.760 | 3.700 | 3.750 | 31,775 | +0.00(+0.13%) |
Oct 11, 2024 | 3.770 | 3.770 | 3.710 | 3.745 | 7,968 | -0.03(-0.93%) |
Oct 10, 2024 | 3.810 | 3.810 | 3.710 | 3.780 | 46,021 | +0.00(+0.01%) |
Oct 09, 2024 | 3.850 | 3.850 | 3.760 | 3.780 | 24,086 | -0.06(-1.58%) |
Oct 08, 2024 | 3.780 | 3.840 | 3.780 | 3.840 | 18,606 | +0.04(+1.05%) |
Oct 07, 2024 | 3.790 | 3.860 | 3.745 | 3.800 | 44,782 | -0.12(-3.06%) |
Oct 04, 2024 | 3.820 | 3.960 | 3.750 | 3.920 | 43,214 | +0.13(+3.43%) |
Oct 03, 2024 | 3.860 | 3.860 | 3.726 | 3.790 | 34,254 | -0.07(-1.81%) |
Oct 02, 2024 | 3.900 | 3.900 | 3.830 | 3.860 | 24,846 | -0.02(-0.64%) |
Oct 01, 2024 | 3.870 | 3.900 | 3.820 | 3.885 | 17,822 | +0.02(+0.65%) |
Sep 30, 2024 | 4.000 | 4.000 | 3.800 | 3.860 | 187,994 | -0.17(-4.28%) |
Sep 27, 2024 | 3.845 | 4.040 | 3.830 | 4.032 | 70,274 | +0.17(+4.46%) |
Sep 26, 2024 | 3.880 | 3.880 | 3.780 | 3.860 | 84,566 | -0.04(-1.02%) |
Sep 25, 2024 | 3.976 | 3.976 | 3.870 | 3.900 | 55,735 | -0.09(-2.26%) |
Sep 24, 2024 | 4.000 | 4.040 | 3.880 | 3.990 | 42,907 | -0.06(-1.48%) |
Sep 23, 2024 | 3.870 | 4.100 | 3.830 | 4.050 | 268,740 | +0.16(+4.11%) |
Sep 20, 2024 | 3.870 | 3.890 | 3.780 | 3.890 | 83,739 | +0.02(+0.52%) |
Sep 19, 2024 | 3.800 | 3.880 | 3.730 | 3.870 | 58,685 | +0.08(+2.11%) |
Sep 18, 2024 | 3.790 | 3.870 | 3.790 | 3.790 | 79,207 | +0.02(+0.53%) |
Sep 17, 2024 | 3.750 | 3.855 | 3.710 | 3.770 | 45,420 | +0.04(+1.07%) |
Sep 16, 2024 | 3.930 | 3.965 | 3.730 | 3.730 | 48,126 | -0.19(-4.85%) |
Sep 13, 2024 | 3.700 | 4.040 | 3.600 | 3.920 | 156,813 | +0.11(+2.89%) |
Sep 12, 2024 | 3.700 | 4.070 | 3.700 | 3.810 | 299,949 | +0.19(+5.25%) |
Sep 11, 2024 | 3.500 | 3.650 | 3.413 | 3.620 | 133,217 | +0.17(+4.93%) |
Sep 10, 2024 | 3.200 | 3.460 | 3.163 | 3.450 | 113,231 | +0.28(+8.83%) |
Sep 09, 2024 | 3.240 | 3.290 | 3.100 | 3.170 | 58,614 | -0.07(-2.16%) |
Sep 06, 2024 | 3.250 | 3.290 | 3.050 | 3.240 | 254,116 | -0.01(-0.31%) |
Sep 05, 2024 | 3.480 | 3.540 | 3.190 | 3.250 | 92,134 | -0.22(-6.35%) |
Sep 04, 2024 | 3.550 | 3.585 | 3.410 | 3.470 | 16,323 | -0.06(-1.69%) |
Sep 03, 2024 | 3.810 | 3.910 | 3.520 | 3.530 | 20,952 | -0.18(-4.85%) |
Aug 30, 2024 | 3.960 | 4.140 | 3.660 | 3.710 | 15,836 | -0.09(-2.37%) |
Aug 29, 2024 | 3.980 | 3.980 | 3.620 | 3.800 | 34,450 | -0.12(-3.06%) |
Aug 28, 2024 | 3.920 | 4.035 | 3.920 | 3.920 | 1,955 | -0.07(-1.75%) |
Aug 27, 2024 | 4.100 | 4.100 | 3.990 | 3.990 | 5,530 | -0.06(-1.48%) |
Aug 26, 2024 | 4.150 | 4.176 | 4.010 | 4.050 | 4,568 | -0.03(-0.73%) |
Aug 23, 2024 | 3.910 | 4.150 | 3.900 | 4.080 | 18,473 | +0.14(+3.65%) |
Aug 22, 2024 | 4.112 | 4.150 | 3.900 | 3.936 | 60,790 | -0.16(-3.99%) |
Aug 21, 2024 | 4.590 | 4.590 | 4.000 | 4.100 | 42,072 | -0.11(-2.61%) |
Aug 20, 2024 | 4.250 | 4.350 | 4.150 | 4.210 | 43,380 | -0.04(-0.82%) |
Aug 19, 2024 | 4.380 | 4.600 | 4.200 | 4.245 | 52,056 | -0.12(-2.64%) |
Aug 16, 2024 | 4.550 | 4.700 | 4.300 | 4.360 | 50,046 | -0.21(-4.60%) |
Aug 15, 2024 | 4.680 | 4.690 | 4.500 | 4.570 | 18,444 | -0.03(-0.65%) |
Aug 14, 2024 | 4.690 | 4.690 | 4.480 | 4.600 | 29,187 | +0.01(+0.22%) |
Aug 13, 2024 | 4.930 | 4.940 | 4.470 | 4.590 | 87,484 | -0.17(-3.57%) |
Aug 12, 2024 | 4.790 | 4.950 | 4.720 | 4.760 | 123,641 | +0.02(+0.42%) |
Aug 09, 2024 | 4.550 | 4.910 | 4.550 | 4.740 | 126,052 | +0.05(+1.07%) |
Aug 08, 2024 | 4.810 | 5.060 | 4.580 | 4.690 | 20,965 | -0.05(-1.05%) |
Aug 07, 2024 | 4.750 | 4.850 | 4.430 | 4.740 | 144,351 | +0.12(+2.60%) |
Aug 06, 2024 | 4.580 | 4.740 | 4.580 | 4.620 | 90,338 | -0.08(-1.70%) |
Aug 05, 2024 | 4.400 | 4.720 | 4.390 | 4.700 | 189,623 | +0.10(+2.17%) |
Aug 02, 2024 | 4.440 | 4.750 | 4.300 | 4.600 | 230,924 | +0.17(+3.84%) |