Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 3.860 | 3.940 | 3.850 | 3.930 | 643,224 | +0.09(+2.34%) |
Oct 21, 2024 | 3.860 | 3.890 | 3.720 | 3.840 | 1,014,113 | +0.06(+1.59%) |
Oct 18, 2024 | 3.630 | 3.840 | 3.630 | 3.780 | 855,923 | +0.17(+4.71%) |
Oct 17, 2024 | 3.570 | 3.645 | 3.530 | 3.610 | 642,932 | +0.03(+0.84%) |
Oct 16, 2024 | 3.630 | 3.680 | 3.565 | 3.580 | 839,195 | +0.00(+0.00%) |
Oct 15, 2024 | 3.570 | 3.600 | 3.493 | 3.580 | 1,013,187 | +0.01(+0.28%) |
Oct 14, 2024 | 3.500 | 3.570 | 3.470 | 3.570 | 836,781 | +0.06(+1.71%) |
Oct 11, 2024 | 3.500 | 3.640 | 3.490 | 3.510 | 983,898 | +0.05(+1.45%) |
Oct 10, 2024 | 3.380 | 3.490 | 3.350 | 3.460 | 1,107,160 | +0.08(+2.37%) |
Oct 09, 2024 | 3.320 | 3.400 | 3.280 | 3.380 | 883,740 | +0.01(+0.30%) |
Oct 08, 2024 | 3.310 | 3.390 | 3.280 | 3.370 | 774,633 | +0.02(+0.60%) |
Oct 07, 2024 | 3.460 | 3.490 | 3.300 | 3.350 | 1,417,714 | -0.09(-2.62%) |
Oct 04, 2024 | 3.640 | 3.670 | 3.415 | 3.440 | 1,583,121 | -0.20(-5.49%) |
Oct 03, 2024 | 4.020 | 4.040 | 3.615 | 3.640 | 1,962,746 | -0.56(-13.33%) |
Oct 02, 2024 | 4.120 | 4.225 | 4.080 | 4.200 | 1,290,330 | +0.05(+1.20%) |
Oct 01, 2024 | 4.190 | 4.200 | 4.100 | 4.150 | 925,021 | +0.05(+1.22%) |
Sep 30, 2024 | 4.160 | 4.170 | 3.995 | 4.100 | 1,086,086 | -0.13(-3.07%) |
Sep 27, 2024 | 4.390 | 4.432 | 4.180 | 4.230 | 873,778 | -0.13(-2.98%) |
Sep 26, 2024 | 4.380 | 4.467 | 4.330 | 4.360 | 1,189,063 | +0.01(+0.23%) |
Sep 25, 2024 | 4.370 | 4.395 | 4.305 | 4.350 | 773,948 | -0.01(-0.23%) |
Sep 24, 2024 | 4.220 | 4.400 | 4.155 | 4.360 | 901,290 | +0.16(+3.81%) |
Sep 23, 2024 | 4.280 | 4.340 | 4.195 | 4.200 | 711,523 | -0.04(-0.94%) |
Sep 20, 2024 | 4.250 | 4.399 | 4.215 | 4.240 | 3,128,624 | +0.01(+0.24%) |
Sep 19, 2024 | 4.330 | 4.330 | 4.180 | 4.230 | 768,858 | +0.06(+1.44%) |
Sep 18, 2024 | 4.250 | 4.450 | 4.150 | 4.170 | 1,030,621 | -0.10(-2.34%) |
Sep 17, 2024 | 4.290 | 4.370 | 4.220 | 4.270 | 895,838 | -0.03(-0.70%) |
Sep 16, 2024 | 4.510 | 4.510 | 4.290 | 4.300 | 953,797 | -0.22(-4.87%) |
Sep 13, 2024 | 4.510 | 4.565 | 4.430 | 4.520 | 1,499,849 | +0.13(+2.96%) |
Sep 12, 2024 | 4.090 | 4.450 | 4.090 | 4.390 | 1,351,376 | +0.42(+10.58%) |
Sep 11, 2024 | 3.810 | 4.000 | 3.800 | 3.970 | 773,613 | +0.12(+3.12%) |
Sep 10, 2024 | 3.740 | 3.860 | 3.670 | 3.850 | 1,038,058 | +0.13(+3.49%) |
Sep 09, 2024 | 3.770 | 3.785 | 3.670 | 3.720 | 787,453 | +0.03(+0.81%) |
Sep 06, 2024 | 3.830 | 3.835 | 3.640 | 3.690 | 1,248,877 | -0.14(-3.66%) |
Sep 05, 2024 | 4.010 | 4.015 | 3.830 | 3.830 | 1,198,286 | -0.07(-1.79%) |
Sep 04, 2024 | 3.900 | 4.065 | 3.885 | 3.900 | 928,500 | -0.07(-1.76%) |
Sep 03, 2024 | 4.230 | 4.230 | 3.950 | 3.970 | 1,174,625 | -0.28(-6.59%) |
Aug 30, 2024 | 4.260 | 4.300 | 4.205 | 4.250 | 922,833 | -0.02(-0.47%) |
Aug 29, 2024 | 4.200 | 4.330 | 4.160 | 4.270 | 1,364,108 | +0.12(+2.89%) |
Aug 28, 2024 | 4.200 | 4.280 | 4.125 | 4.150 | 949,072 | -0.13(-3.04%) |
Aug 27, 2024 | 4.310 | 4.330 | 4.220 | 4.280 | 817,918 | -0.12(-2.73%) |
Aug 26, 2024 | 4.510 | 4.540 | 4.360 | 4.400 | 1,045,646 | -0.03(-0.68%) |
Aug 23, 2024 | 4.350 | 4.495 | 4.340 | 4.430 | 1,823,081 | +0.09(+2.07%) |
Aug 22, 2024 | 4.540 | 4.550 | 4.310 | 4.340 | 1,976,224 | -0.25(-5.45%) |
Aug 21, 2024 | 4.620 | 4.635 | 4.490 | 4.590 | 1,466,636 | -0.03(-0.65%) |
Aug 20, 2024 | 4.770 | 4.780 | 4.595 | 4.620 | 996,577 | -0.10(-2.12%) |
Aug 19, 2024 | 4.600 | 4.735 | 4.575 | 4.720 | 876,976 | +0.14(+3.06%) |
Aug 16, 2024 | 4.540 | 4.590 | 4.475 | 4.580 | 853,524 | +0.08(+1.78%) |
Aug 15, 2024 | 4.380 | 4.540 | 4.370 | 4.500 | 881,700 | +0.10(+2.27%) |
Aug 14, 2024 | 4.440 | 4.440 | 4.281 | 4.400 | 740,841 | -0.08(-1.79%) |
Aug 13, 2024 | 4.430 | 4.525 | 4.395 | 4.480 | 791,729 | +0.07(+1.59%) |
Aug 12, 2024 | 4.180 | 4.445 | 4.170 | 4.410 | 1,151,255 | +0.25(+6.01%) |
Aug 09, 2024 | 4.200 | 4.200 | 4.090 | 4.160 | 863,386 | +0.01(+0.24%) |
Aug 08, 2024 | 4.190 | 4.220 | 4.115 | 4.150 | 899,774 | +0.02(+0.48%) |
Aug 07, 2024 | 4.550 | 4.570 | 4.105 | 4.130 | 2,217,768 | -0.29(-6.56%) |
Aug 06, 2024 | 4.180 | 4.450 | 4.180 | 4.420 | 1,330,492 | +0.21(+4.99%) |
Aug 05, 2024 | 4.140 | 4.340 | 4.090 | 4.210 | 1,969,349 | -0.29(-6.44%) |
Aug 02, 2024 | 4.740 | 4.800 | 4.450 | 4.500 | 2,159,650 | -0.23(-4.86%) |