Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 4.480 | 4.610 | 4.340 | 4.340 | 4,785,150 | -0.07(-1.59%) |
Oct 15, 2024 | 4.280 | 4.449 | 4.220 | 4.410 | 3,455,849 | +0.10(+2.32%) |
Oct 14, 2024 | 4.320 | 4.340 | 4.235 | 4.310 | 2,772,383 | -0.05(-1.15%) |
Oct 11, 2024 | 4.380 | 4.470 | 4.350 | 4.360 | 2,824,791 | +0.01(+0.23%) |
Oct 10, 2024 | 4.260 | 4.420 | 4.205 | 4.350 | 5,326,203 | +0.12(+2.84%) |
Oct 09, 2024 | 4.200 | 4.260 | 4.072 | 4.230 | 3,982,903 | -0.04(-0.94%) |
Oct 08, 2024 | 4.080 | 4.289 | 4.021 | 4.270 | 4,446,203 | +0.10(+2.40%) |
Oct 07, 2024 | 4.250 | 4.283 | 4.090 | 4.170 | 3,933,874 | -0.11(-2.57%) |
Oct 04, 2024 | 4.320 | 4.510 | 4.260 | 4.280 | 5,900,078 | -0.04(-0.93%) |
Oct 03, 2024 | 4.050 | 4.330 | 4.010 | 4.320 | 4,989,385 | +0.17(+4.10%) |
Oct 02, 2024 | 4.070 | 4.250 | 4.030 | 4.150 | 5,738,192 | +0.11(+2.72%) |
Oct 01, 2024 | 4.030 | 4.130 | 3.904 | 4.040 | 6,307,805 | +0.10(+2.54%) |
Sep 30, 2024 | 3.990 | 4.050 | 3.890 | 3.940 | 5,007,680 | -0.13(-3.19%) |
Sep 27, 2024 | 4.260 | 4.320 | 4.030 | 4.070 | 6,809,246 | -0.21(-4.91%) |
Sep 26, 2024 | 4.190 | 4.300 | 4.150 | 4.280 | 6,623,373 | +0.17(+4.14%) |
Sep 25, 2024 | 3.990 | 4.150 | 3.980 | 4.110 | 5,855,734 | +0.09(+2.24%) |
Sep 24, 2024 | 3.720 | 4.070 | 3.680 | 4.020 | 6,847,210 | +0.39(+10.74%) |
Sep 23, 2024 | 3.680 | 3.805 | 3.630 | 3.630 | 3,511,506 | -0.08(-2.16%) |
Sep 20, 2024 | 3.680 | 3.750 | 3.580 | 3.710 | 7,611,992 | +0.11(+3.06%) |
Sep 19, 2024 | 3.640 | 3.680 | 3.520 | 3.600 | 6,171,450 | +0.14(+4.05%) |
Sep 18, 2024 | 3.620 | 3.790 | 3.450 | 3.460 | 7,268,381 | -0.13(-3.62%) |
Sep 17, 2024 | 3.650 | 3.710 | 3.560 | 3.590 | 5,832,363 | -0.08(-2.18%) |
Sep 16, 2024 | 3.700 | 3.760 | 3.605 | 3.670 | 5,525,091 | -0.02(-0.54%) |
Sep 13, 2024 | 3.620 | 3.750 | 3.545 | 3.690 | 8,465,484 | +0.21(+6.03%) |
Sep 12, 2024 | 3.250 | 3.550 | 3.223 | 3.480 | 6,654,042 | +0.35(+11.18%) |
Sep 11, 2024 | 3.010 | 3.145 | 2.910 | 3.130 | 4,587,905 | +0.11(+3.64%) |
Sep 10, 2024 | 3.040 | 3.040 | 2.870 | 3.020 | 3,549,385 | +0.00(+0.00%) |
Sep 09, 2024 | 2.880 | 3.090 | 2.880 | 3.020 | 4,229,864 | +0.17(+5.96%) |
Sep 06, 2024 | 3.000 | 3.015 | 2.820 | 2.850 | 5,006,827 | -0.15(-5.00%) |
Sep 05, 2024 | 2.960 | 3.020 | 2.912 | 3.000 | 4,226,369 | +0.17(+6.01%) |
Sep 04, 2024 | 2.820 | 2.900 | 2.780 | 2.830 | 2,794,728 | +0.02(+0.71%) |
Sep 03, 2024 | 3.000 | 3.001 | 2.760 | 2.810 | 4,797,262 | -0.25(-8.17%) |
Aug 30, 2024 | 3.100 | 3.120 | 3.000 | 3.060 | 3,290,376 | -0.05(-1.61%) |
Aug 29, 2024 | 3.140 | 3.180 | 3.100 | 3.110 | 2,581,554 | +0.00(+0.00%) |
Aug 28, 2024 | 3.170 | 3.180 | 3.040 | 3.110 | 4,038,440 | -0.15(-4.60%) |
Aug 27, 2024 | 3.200 | 3.270 | 3.170 | 3.260 | 2,975,057 | +0.01(+0.31%) |
Aug 26, 2024 | 3.360 | 3.390 | 3.240 | 3.250 | 3,485,649 | -0.04(-1.22%) |
Aug 23, 2024 | 3.260 | 3.370 | 3.210 | 3.290 | 5,559,521 | +0.08(+2.49%) |
Aug 22, 2024 | 3.290 | 3.290 | 3.165 | 3.210 | 3,142,802 | -0.11(-3.31%) |
Aug 21, 2024 | 3.240 | 3.350 | 3.210 | 3.320 | 4,275,439 | +0.05(+1.53%) |
Aug 20, 2024 | 3.280 | 3.365 | 3.215 | 3.270 | 5,418,582 | +0.05(+1.55%) |
Aug 19, 2024 | 3.000 | 3.230 | 2.980 | 3.220 | 5,215,637 | +0.21(+6.98%) |
Aug 16, 2024 | 2.990 | 3.070 | 2.930 | 3.010 | 7,943,823 | +0.05(+1.69%) |
Aug 15, 2024 | 2.910 | 2.990 | 2.855 | 2.960 | 3,827,535 | +0.11(+3.86%) |
Aug 14, 2024 | 2.920 | 2.940 | 2.780 | 2.850 | 4,097,650 | -0.05(-1.72%) |
Aug 13, 2024 | 2.680 | 2.900 | 2.635 | 2.900 | 4,019,284 | +0.24(+9.02%) |
Aug 12, 2024 | 2.635 | 2.760 | 2.460 | 2.660 | 14,761,708 | -0.42(-13.64%) |
Aug 09, 2024 | 3.170 | 3.200 | 3.040 | 3.080 | 2,802,715 | -0.05(-1.60%) |
Aug 08, 2024 | 3.080 | 3.180 | 3.005 | 3.130 | 4,620,990 | +0.13(+4.33%) |
Aug 07, 2024 | 3.240 | 3.269 | 2.990 | 3.000 | 4,983,153 | -0.16(-5.06%) |
Aug 06, 2024 | 3.190 | 3.220 | 3.055 | 3.160 | 4,688,953 | +0.01(+0.32%) |
Aug 05, 2024 | 2.910 | 3.180 | 2.850 | 3.150 | 6,722,068 | -0.21(-6.25%) |
Aug 02, 2024 | 3.770 | 3.780 | 3.280 | 3.360 | 7,380,696 | -0.28(-7.69%) |