Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 3.800 | 3.970 | 3.672 | 3.690 | 190,702 | -0.02(-0.54%) |
Sep 30, 2024 | 3.860 | 3.860 | 3.690 | 3.710 | 350,418 | -0.07(-1.85%) |
Sep 27, 2024 | 3.950 | 4.000 | 3.780 | 3.780 | 209,994 | -0.11(-2.83%) |
Sep 26, 2024 | 3.920 | 3.930 | 3.800 | 3.890 | 176,716 | +0.05(+1.30%) |
Sep 25, 2024 | 3.950 | 3.950 | 3.840 | 3.840 | 176,055 | +0.02(+0.52%) |
Sep 24, 2024 | 3.800 | 3.905 | 3.770 | 3.820 | 213,739 | -0.03(-0.78%) |
Sep 23, 2024 | 3.840 | 3.861 | 3.800 | 3.850 | 193,070 | +0.03(+0.73%) |
Sep 20, 2024 | 3.820 | 3.944 | 3.775 | 3.822 | 254,169 | +0.00(+0.05%) |
Sep 19, 2024 | 3.830 | 3.830 | 3.745 | 3.820 | 173,336 | +0.07(+1.87%) |
Sep 18, 2024 | 3.740 | 3.790 | 3.640 | 3.750 | 147,468 | +0.04(+1.08%) |
Sep 17, 2024 | 3.660 | 3.710 | 3.660 | 3.710 | 211,733 | +0.01(+0.27%) |
Sep 16, 2024 | 3.690 | 3.740 | 3.661 | 3.700 | 334,110 | -0.01(-0.27%) |
Sep 13, 2024 | 3.650 | 3.740 | 3.580 | 3.710 | 297,676 | -0.05(-1.33%) |
Sep 12, 2024 | 3.723 | 3.760 | 3.670 | 3.760 | 366,337 | +0.01(+0.27%) |
Sep 11, 2024 | 3.700 | 3.750 | 3.665 | 3.750 | 284,830 | +0.00(+0.00%) |
Sep 10, 2024 | 3.800 | 3.800 | 3.700 | 3.750 | 384,425 | -0.09(-2.34%) |
Sep 09, 2024 | 3.820 | 4.000 | 3.820 | 3.840 | 334,257 | +0.03(+0.79%) |
Sep 06, 2024 | 3.920 | 4.040 | 3.780 | 3.810 | 168,962 | -0.12(-3.05%) |
Sep 05, 2024 | 3.900 | 3.990 | 3.900 | 3.930 | 363,671 | -0.09(-2.24%) |
Sep 04, 2024 | 3.970 | 4.060 | 3.970 | 4.020 | 283,326 | -0.04(-0.99%) |
Sep 03, 2024 | 4.300 | 4.300 | 4.060 | 4.060 | 183,752 | -0.12(-2.87%) |
Aug 30, 2024 | 4.110 | 4.180 | 4.110 | 4.180 | 219,371 | +0.07(+1.71%) |
Aug 29, 2024 | 4.103 | 4.160 | 4.070 | 4.110 | 139,346 | +0.02(+0.48%) |
Aug 28, 2024 | 4.040 | 4.140 | 4.040 | 4.090 | 195,520 | -0.04(-0.97%) |
Aug 27, 2024 | 4.090 | 4.160 | 4.030 | 4.130 | 224,235 | +0.06(+1.47%) |
Aug 26, 2024 | 4.260 | 4.260 | 4.060 | 4.070 | 204,361 | -0.10(-2.40%) |
Aug 23, 2024 | 4.370 | 4.370 | 4.160 | 4.170 | 241,108 | +0.02(+0.48%) |
Aug 22, 2024 | 4.265 | 4.265 | 4.120 | 4.150 | 188,298 | +0.02(+0.48%) |
Aug 21, 2024 | 4.138 | 4.160 | 4.120 | 4.130 | 214,422 | -0.06(-1.43%) |
Aug 20, 2024 | 4.210 | 4.210 | 4.150 | 4.190 | 127,030 | -0.02(-0.48%) |
Aug 19, 2024 | 4.280 | 4.280 | 4.060 | 4.210 | 252,042 | +0.11(+2.68%) |
Aug 16, 2024 | 4.050 | 4.310 | 4.050 | 4.100 | 105,932 | -0.09(-2.15%) |
Aug 15, 2024 | 4.010 | 4.220 | 4.010 | 4.190 | 346,133 | +0.28(+7.16%) |
Aug 14, 2024 | 4.050 | 4.090 | 3.870 | 3.910 | 216,791 | +0.05(+1.30%) |
Aug 13, 2024 | 3.850 | 3.887 | 3.800 | 3.860 | 392,736 | +0.04(+1.05%) |
Aug 12, 2024 | 3.800 | 3.850 | 3.760 | 3.820 | 323,394 | +0.07(+1.87%) |
Aug 09, 2024 | 3.790 | 3.790 | 3.680 | 3.750 | 432,667 | -0.02(-0.53%) |
Aug 08, 2024 | 3.720 | 3.900 | 3.720 | 3.770 | 281,268 | +0.05(+1.34%) |
Aug 07, 2024 | 3.800 | 3.940 | 3.720 | 3.720 | 671,751 | -0.14(-3.63%) |
Aug 06, 2024 | 3.860 | 4.050 | 3.770 | 3.860 | 609,080 | -0.03(-0.77%) |
Aug 05, 2024 | 3.670 | 4.000 | 3.670 | 3.890 | 346,433 | -0.19(-4.66%) |
Aug 02, 2024 | 4.140 | 4.200 | 4.020 | 4.080 | 205,090 | -0.06(-1.45%) |