Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.460 | 3.590 | 3.370 | 3.590 | 74,937 | +0.16(+4.66%) |
Oct 17, 2024 | 3.530 | 3.540 | 3.330 | 3.430 | 128,399 | -0.10(-2.83%) |
Oct 16, 2024 | 3.480 | 3.550 | 3.400 | 3.530 | 104,462 | +0.09(+2.62%) |
Oct 15, 2024 | 3.450 | 3.540 | 3.420 | 3.440 | 60,466 | -0.03(-0.86%) |
Oct 14, 2024 | 3.500 | 3.540 | 3.420 | 3.470 | 59,594 | +0.00(+0.00%) |
Oct 11, 2024 | 3.320 | 3.590 | 3.320 | 3.470 | 152,345 | +0.15(+4.52%) |
Oct 10, 2024 | 3.350 | 3.360 | 3.245 | 3.320 | 158,638 | -0.07(-2.06%) |
Oct 09, 2024 | 3.450 | 3.530 | 3.390 | 3.390 | 134,506 | -0.09(-2.59%) |
Oct 08, 2024 | 3.440 | 3.587 | 3.420 | 3.480 | 129,523 | +0.04(+1.16%) |
Oct 07, 2024 | 3.500 | 3.590 | 3.400 | 3.440 | 124,756 | -0.06(-1.71%) |
Oct 04, 2024 | 3.530 | 3.570 | 3.430 | 3.500 | 116,044 | +0.02(+0.57%) |
Oct 03, 2024 | 3.380 | 3.490 | 3.365 | 3.480 | 126,090 | +0.09(+2.65%) |
Oct 02, 2024 | 3.380 | 3.410 | 3.360 | 3.390 | 76,360 | -0.01(-0.29%) |
Oct 01, 2024 | 3.450 | 3.480 | 3.370 | 3.400 | 199,632 | -0.07(-2.02%) |
Sep 30, 2024 | 3.580 | 3.630 | 3.440 | 3.470 | 90,374 | -0.16(-4.41%) |
Sep 27, 2024 | 3.700 | 3.850 | 3.600 | 3.630 | 98,322 | -0.01(-0.27%) |
Sep 26, 2024 | 3.540 | 3.660 | 3.525 | 3.640 | 87,383 | +0.19(+5.51%) |
Sep 25, 2024 | 3.610 | 3.636 | 3.425 | 3.450 | 227,799 | -0.19(-5.22%) |
Sep 24, 2024 | 3.520 | 3.690 | 3.450 | 3.640 | 108,983 | +0.14(+4.00%) |
Sep 23, 2024 | 3.730 | 3.730 | 3.485 | 3.500 | 167,601 | -0.18(-4.89%) |
Sep 20, 2024 | 3.810 | 3.840 | 3.630 | 3.680 | 302,393 | -0.16(-4.17%) |
Sep 19, 2024 | 3.840 | 3.930 | 3.730 | 3.840 | 140,972 | +0.15(+4.07%) |
Sep 18, 2024 | 3.650 | 3.950 | 3.600 | 3.690 | 181,254 | +0.03(+0.82%) |
Sep 17, 2024 | 3.710 | 3.760 | 3.530 | 3.660 | 251,078 | +0.02(+0.55%) |
Sep 16, 2024 | 3.610 | 3.820 | 3.545 | 3.640 | 209,977 | +0.04(+1.11%) |
Sep 13, 2024 | 3.520 | 3.640 | 3.510 | 3.600 | 169,635 | +0.13(+3.75%) |
Sep 12, 2024 | 3.510 | 3.520 | 3.460 | 3.470 | 141,215 | -0.02(-0.57%) |
Sep 11, 2024 | 3.480 | 3.520 | 3.449 | 3.490 | 184,890 | -0.02(-0.57%) |
Sep 10, 2024 | 3.490 | 3.550 | 3.460 | 3.510 | 157,936 | +0.02(+0.57%) |
Sep 09, 2024 | 3.570 | 3.630 | 3.485 | 3.490 | 149,577 | -0.08(-2.24%) |
Sep 06, 2024 | 3.620 | 3.650 | 3.505 | 3.570 | 268,410 | -0.06(-1.65%) |
Sep 05, 2024 | 3.720 | 3.780 | 3.620 | 3.630 | 152,073 | -0.10(-2.68%) |
Sep 04, 2024 | 3.720 | 3.840 | 3.680 | 3.730 | 201,589 | +0.01(+0.27%) |
Sep 03, 2024 | 3.900 | 3.980 | 3.710 | 3.720 | 353,689 | -0.23(-5.82%) |
Aug 30, 2024 | 3.970 | 4.021 | 3.920 | 3.950 | 167,977 | -0.01(-0.25%) |
Aug 29, 2024 | 4.010 | 4.085 | 3.910 | 3.960 | 123,473 | -0.03(-0.75%) |
Aug 28, 2024 | 4.000 | 4.320 | 3.950 | 3.990 | 194,946 | -0.06(-1.48%) |
Aug 27, 2024 | 4.000 | 4.070 | 3.920 | 4.050 | 480,172 | +0.00(+0.00%) |
Aug 26, 2024 | 4.150 | 4.150 | 4.030 | 4.050 | 224,180 | -0.06(-1.46%) |
Aug 23, 2024 | 4.100 | 4.190 | 4.020 | 4.110 | 239,896 | +0.07(+1.73%) |
Aug 22, 2024 | 4.230 | 4.230 | 4.030 | 4.040 | 279,374 | -0.18(-4.27%) |
Aug 21, 2024 | 4.250 | 4.290 | 4.160 | 4.220 | 292,705 | +0.01(+0.24%) |
Aug 20, 2024 | 4.250 | 4.360 | 4.150 | 4.210 | 380,770 | -0.05(-1.17%) |
Aug 19, 2024 | 4.210 | 4.300 | 4.150 | 4.260 | 343,418 | +0.08(+1.91%) |
Aug 16, 2024 | 4.310 | 4.320 | 4.170 | 4.180 | 231,090 | -0.18(-4.13%) |
Aug 15, 2024 | 4.270 | 4.480 | 4.200 | 4.360 | 255,158 | +0.21(+5.06%) |
Aug 14, 2024 | 4.270 | 4.275 | 4.130 | 4.150 | 148,494 | -0.10(-2.35%) |
Aug 13, 2024 | 4.320 | 4.340 | 4.240 | 4.250 | 169,214 | +0.00(+0.00%) |
Aug 12, 2024 | 4.370 | 4.370 | 4.250 | 4.250 | 160,194 | -0.10(-2.30%) |
Aug 09, 2024 | 4.410 | 4.500 | 4.330 | 4.350 | 128,951 | -0.07(-1.58%) |
Aug 08, 2024 | 4.490 | 4.540 | 4.345 | 4.420 | 164,674 | +0.02(+0.45%) |
Aug 07, 2024 | 4.790 | 4.790 | 4.380 | 4.400 | 196,437 | -0.23(-4.97%) |
Aug 06, 2024 | 4.510 | 4.910 | 4.350 | 4.630 | 325,570 | +0.00(+0.00%) |
Aug 05, 2024 | 4.560 | 4.900 | 4.350 | 4.630 | 341,854 | -0.25(-5.12%) |
Aug 02, 2024 | 4.880 | 5.100 | 4.810 | 4.880 | 203,056 | -0.20(-3.94%) |