Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 4.030 | 4.150 | 4.030 | 4.140 | 6,200 | -0.09(-2.13%) |
Oct 24, 2024 | 4.200 | 4.230 | 4.200 | 4.230 | 1,250 | +0.03(+0.71%) |
Oct 23, 2024 | 4.170 | 4.250 | 4.170 | 4.200 | 145,795 | +0.05(+1.20%) |
Oct 22, 2024 | 4.010 | 4.150 | 4.010 | 4.150 | 6,500 | +0.15(+3.75%) |
Oct 21, 2024 | 3.990 | 4.000 | 3.910 | 4.000 | 10,119 | +0.11(+2.83%) |
Oct 18, 2024 | 3.850 | 3.890 | 3.850 | 3.890 | 400 | +0.05(+1.30%) |
Oct 17, 2024 | 3.800 | 4.000 | 3.800 | 3.840 | 7,800 | +0.02(+0.52%) |
Oct 16, 2024 | 3.840 | 3.840 | 3.820 | 3.820 | 1,900 | -0.05(-1.29%) |
Oct 15, 2024 | 3.850 | 3.870 | 3.820 | 3.870 | 800 | +0.10(+2.65%) |
Oct 11, 2024 | 3.770 | 0 | -0.25(-6.22%) | |||
Oct 10, 2024 | 4.020 | 4.020 | 4.020 | 4.020 | 900 | +0.02(+0.50%) |
Oct 09, 2024 | 3.990 | 4.100 | 3.990 | 4.000 | 5,102 | +0.04(+1.01%) |
Oct 08, 2024 | 4.080 | 4.100 | 3.960 | 3.960 | 3,000 | -0.14(-3.41%) |
Oct 07, 2024 | 4.030 | 4.100 | 4.000 | 4.100 | 8,504 | +0.05(+1.23%) |
Oct 04, 2024 | 4.010 | 4.050 | 4.010 | 4.050 | 2,300 | +0.01(+0.25%) |
Oct 03, 2024 | 4.050 | 4.130 | 4.020 | 4.040 | 4,227 | -0.12(-2.88%) |
Oct 02, 2024 | 4.200 | 4.210 | 4.160 | 4.160 | 34,700 | -0.03(-0.72%) |
Oct 01, 2024 | 4.180 | 4.200 | 4.060 | 4.190 | 6,078 | +0.03(+0.72%) |
Sep 30, 2024 | 4.070 | 4.160 | 4.070 | 4.160 | 1,700 | +0.08(+1.96%) |
Sep 27, 2024 | 4.130 | 4.130 | 4.060 | 4.080 | 600 | -0.03(-0.73%) |
Sep 26, 2024 | 4.120 | 4.150 | 4.110 | 4.110 | 400 | +0.01(+0.24%) |
Sep 25, 2024 | 4.200 | 4.200 | 4.090 | 4.100 | 1,251 | -0.08(-1.91%) |
Sep 24, 2024 | 4.140 | 4.200 | 4.140 | 4.180 | 2,300 | +0.03(+0.72%) |
Sep 23, 2024 | 4.210 | 4.210 | 4.010 | 4.150 | 10,985 | -0.08(-1.89%) |
Sep 20, 2024 | 4.140 | 4.230 | 4.140 | 4.230 | 93,350 | +0.10(+2.42%) |
Sep 19, 2024 | 4.050 | 4.200 | 3.920 | 4.130 | 38,877 | +0.08(+1.98%) |
Sep 18, 2024 | 3.850 | 4.050 | 3.850 | 4.050 | 20,700 | +0.21(+5.47%) |
Sep 17, 2024 | 3.880 | 3.880 | 3.810 | 3.840 | 800 | -0.06(-1.54%) |
Sep 16, 2024 | 4.000 | 4.000 | 3.890 | 3.900 | 11,070 | -0.07(-1.76%) |
Sep 12, 2024 | 3.970 | 0 | +0.02(+0.51%) | |||
Sep 11, 2024 | 4.030 | 4.050 | 3.950 | 3.950 | 2,500 | -0.05(-1.25%) |
Sep 10, 2024 | 4.030 | 4.080 | 3.940 | 4.000 | 10,155 | +0.00(+0.00%) |
Sep 09, 2024 | 3.960 | 4.100 | 3.960 | 4.000 | 21,920 | +0.07(+1.78%) |
Sep 06, 2024 | 3.920 | 3.940 | 3.900 | 3.930 | 3,301 | +0.04(+1.03%) |
Sep 05, 2024 | 4.030 | 4.030 | 3.830 | 3.890 | 2,600 | -0.01(-0.26%) |
Sep 04, 2024 | 4.000 | 4.000 | 3.900 | 3.900 | 5,700 | -0.03(-0.76%) |
Sep 03, 2024 | 3.970 | 4.000 | 3.930 | 3.930 | 8,200 | +0.02(+0.51%) |
Aug 30, 2024 | 3.910 | 0 | -0.06(-1.51%) | |||
Aug 29, 2024 | 3.970 | 3.980 | 3.940 | 3.970 | 2,800 | +0.05(+1.28%) |
Aug 28, 2024 | 3.900 | 3.940 | 3.820 | 3.920 | 34,982 | +0.17(+4.53%) |
Aug 27, 2024 | 3.720 | 3.750 | 3.610 | 3.750 | 18,950 | +0.05(+1.35%) |
Aug 26, 2024 | 3.640 | 3.700 | 3.640 | 3.700 | 600 | +0.10(+2.78%) |
Aug 23, 2024 | 3.710 | 3.750 | 3.600 | 3.600 | 1,800 | -0.10(-2.70%) |
Aug 22, 2024 | 3.650 | 3.800 | 3.650 | 3.700 | 13,856 | +0.05(+1.37%) |
Aug 21, 2024 | 3.620 | 3.650 | 3.530 | 3.650 | 1,790 | +0.00(+0.00%) |
Aug 20, 2024 | 3.600 | 3.650 | 3.600 | 3.650 | 6,702 | +0.00(+0.00%) |
Aug 19, 2024 | 3.570 | 3.750 | 3.570 | 3.650 | 2,960 | +0.09(+2.53%) |
Aug 16, 2024 | 3.510 | 3.560 | 3.500 | 3.560 | 300 | -0.04(-1.11%) |
Aug 15, 2024 | 3.620 | 3.750 | 3.590 | 3.600 | 30,287 | -0.03(-0.83%) |
Aug 14, 2024 | 3.480 | 3.630 | 3.480 | 3.630 | 6,700 | +0.17(+4.91%) |
Aug 13, 2024 | 3.530 | 3.530 | 3.380 | 3.460 | 800 | -0.10(-2.81%) |
Aug 12, 2024 | 3.520 | 3.610 | 3.440 | 3.560 | 2,302 | -0.02(-0.56%) |
Aug 09, 2024 | 3.600 | 3.600 | 3.570 | 3.580 | 682 | -0.02(-0.56%) |
Aug 08, 2024 | 3.560 | 3.610 | 3.500 | 3.600 | 6,890 | +0.04(+1.12%) |
Aug 07, 2024 | 3.590 | 3.590 | 3.560 | 3.560 | 1,400 | +0.12(+3.49%) |
Aug 06, 2024 | 3.590 | 3.590 | 3.440 | 3.440 | 1,704 | -0.16(-4.44%) |
Aug 02, 2024 | 3.600 | 0 | +0.02(+0.56%) |