Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.000 | 4.030 | 3.950 | 4.000 | 58,268 | +0.00(+0.00%) |
Oct 17, 2024 | 4.000 | 4.040 | 4.000 | 4.000 | 16,191 | +0.00(+0.00%) |
Oct 16, 2024 | 4.000 | 4.100 | 3.920 | 4.000 | 38,004 | +0.04(+1.01%) |
Oct 15, 2024 | 4.000 | 4.000 | 3.910 | 3.960 | 72,195 | -0.07(-1.74%) |
Oct 14, 2024 | 3.930 | 4.060 | 3.930 | 4.030 | 35,799 | +0.07(+1.77%) |
Oct 11, 2024 | 3.900 | 3.993 | 3.900 | 3.960 | 49,150 | +0.05(+1.28%) |
Oct 10, 2024 | 3.970 | 3.970 | 3.903 | 3.910 | 24,583 | -0.03(-0.76%) |
Oct 09, 2024 | 3.920 | 3.950 | 3.880 | 3.940 | 20,331 | +0.04(+1.03%) |
Oct 08, 2024 | 3.940 | 3.940 | 3.860 | 3.900 | 36,440 | -0.04(-1.02%) |
Oct 07, 2024 | 3.950 | 3.960 | 3.884 | 3.940 | 30,082 | +0.04(+1.03%) |
Oct 04, 2024 | 3.960 | 3.960 | 3.880 | 3.900 | 33,935 | -0.06(-1.52%) |
Oct 03, 2024 | 3.880 | 3.960 | 3.865 | 3.960 | 16,164 | +0.09(+2.33%) |
Oct 02, 2024 | 3.850 | 3.990 | 3.850 | 3.870 | 20,260 | +0.04(+1.04%) |
Oct 01, 2024 | 3.950 | 3.950 | 3.820 | 3.830 | 52,670 | -0.12(-3.04%) |
Sep 30, 2024 | 4.000 | 4.010 | 3.900 | 3.950 | 46,630 | -0.07(-1.74%) |
Sep 27, 2024 | 3.951 | 4.020 | 3.871 | 4.020 | 72,478 | +0.05(+1.25%) |
Sep 26, 2024 | 3.970 | 4.060 | 3.921 | 3.970 | 74,531 | +0.01(+0.25%) |
Sep 25, 2024 | 3.931 | 3.960 | 3.891 | 3.960 | 26,053 | +0.04(+1.01%) |
Sep 24, 2024 | 3.931 | 3.951 | 3.901 | 3.921 | 32,216 | -0.01(-0.25%) |
Sep 23, 2024 | 3.891 | 3.959 | 3.891 | 3.931 | 26,692 | +0.04(+1.02%) |
Sep 20, 2024 | 3.970 | 3.972 | 3.891 | 3.891 | 31,302 | -0.11(-2.73%) |
Sep 19, 2024 | 4.070 | 4.070 | 3.995 | 4.000 | 30,113 | +0.02(+0.50%) |
Sep 18, 2024 | 4.060 | 4.109 | 3.970 | 3.980 | 21,285 | -0.13(-3.14%) |
Sep 17, 2024 | 4.030 | 4.109 | 3.970 | 4.109 | 41,049 | +0.11(+2.73%) |
Sep 16, 2024 | 3.980 | 4.010 | 3.926 | 4.000 | 41,785 | +0.09(+2.28%) |
Sep 13, 2024 | 4.010 | 4.040 | 3.901 | 3.911 | 47,279 | -0.06(-1.51%) |
Sep 12, 2024 | 3.891 | 4.000 | 3.838 | 3.971 | 37,146 | +0.12(+3.10%) |
Sep 11, 2024 | 3.792 | 3.851 | 3.749 | 3.851 | 26,635 | +0.06(+1.57%) |
Sep 10, 2024 | 3.871 | 3.892 | 3.782 | 3.792 | 40,191 | -0.01(-0.26%) |
Sep 09, 2024 | 3.871 | 3.891 | 3.792 | 3.802 | 30,515 | -0.01(-0.26%) |
Sep 06, 2024 | 3.812 | 3.841 | 3.802 | 3.812 | 25,745 | +0.00(+0.00%) |
Sep 05, 2024 | 3.772 | 3.851 | 3.772 | 3.812 | 24,391 | +0.04(+1.05%) |
Sep 04, 2024 | 3.861 | 3.931 | 3.772 | 3.772 | 30,948 | -0.09(-2.31%) |
Sep 03, 2024 | 4.129 | 4.132 | 3.792 | 3.861 | 130,865 | -0.26(-6.26%) |
Aug 30, 2024 | 4.228 | 4.288 | 4.119 | 4.119 | 50,008 | -0.12(-2.81%) |
Aug 29, 2024 | 4.297 | 4.356 | 4.238 | 4.238 | 115,595 | -0.09(-2.05%) |
Aug 28, 2024 | 4.238 | 4.327 | 4.229 | 4.327 | 52,456 | +0.10(+2.33%) |
Aug 27, 2024 | 4.120 | 4.229 | 4.101 | 4.229 | 44,743 | +0.10(+2.38%) |
Aug 26, 2024 | 4.081 | 4.140 | 4.061 | 4.130 | 49,286 | +0.06(+1.45%) |
Aug 23, 2024 | 4.130 | 4.130 | 4.066 | 4.071 | 29,353 | -0.01(-0.24%) |
Aug 22, 2024 | 4.042 | 4.120 | 4.038 | 4.081 | 32,236 | -0.01(-0.24%) |
Aug 21, 2024 | 4.061 | 4.120 | 3.993 | 4.091 | 36,569 | +0.08(+2.12%) |
Aug 20, 2024 | 4.101 | 4.101 | 3.993 | 4.006 | 23,675 | -0.03(-0.64%) |
Aug 19, 2024 | 4.032 | 4.150 | 4.002 | 4.032 | 95,889 | -0.03(-0.73%) |
Aug 16, 2024 | 4.052 | 4.071 | 4.022 | 4.061 | 44,848 | +0.05(+1.23%) |
Aug 15, 2024 | 3.914 | 4.071 | 3.845 | 4.012 | 47,108 | +0.10(+2.51%) |
Aug 14, 2024 | 3.963 | 3.963 | 3.835 | 3.914 | 29,144 | +0.00(+0.00%) |
Aug 13, 2024 | 3.934 | 4.012 | 3.865 | 3.914 | 28,663 | -0.03(-0.75%) |
Aug 12, 2024 | 3.934 | 3.963 | 3.875 | 3.943 | 29,717 | +0.03(+0.75%) |
Aug 09, 2024 | 3.914 | 3.934 | 3.855 | 3.914 | 21,291 | +0.07(+1.79%) |
Aug 08, 2024 | 3.825 | 3.924 | 3.825 | 3.845 | 13,448 | +0.04(+1.16%) |
Aug 07, 2024 | 3.747 | 3.934 | 3.747 | 3.801 | 25,413 | +0.09(+2.52%) |
Aug 06, 2024 | 3.698 | 3.815 | 3.609 | 3.707 | 54,749 | -0.04(-1.05%) |
Aug 05, 2024 | 3.747 | 3.776 | 3.609 | 3.747 | 64,158 | -0.02(-0.52%) |
Aug 02, 2024 | 3.934 | 4.036 | 3.766 | 3.766 | 80,986 | -0.22(-5.43%) |