Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 3.930 | 3.930 | 3.571 | 3.630 | 1,675,558 | -0.29(-7.40%) |
Oct 16, 2024 | 3.970 | 3.970 | 3.810 | 3.920 | 1,115,053 | +0.02(+0.51%) |
Oct 15, 2024 | 3.740 | 3.933 | 3.715 | 3.900 | 1,233,200 | +0.20(+5.41%) |
Oct 14, 2024 | 3.630 | 3.710 | 3.580 | 3.700 | 690,039 | +0.06(+1.65%) |
Oct 11, 2024 | 3.510 | 3.650 | 3.495 | 3.640 | 930,228 | +0.12(+3.41%) |
Oct 10, 2024 | 3.440 | 3.550 | 3.380 | 3.520 | 1,141,282 | +0.02(+0.57%) |
Oct 09, 2024 | 3.540 | 3.545 | 3.445 | 3.500 | 1,031,858 | -0.04(-1.13%) |
Oct 08, 2024 | 3.500 | 3.635 | 3.480 | 3.540 | 800,967 | +0.02(+0.57%) |
Oct 07, 2024 | 3.620 | 3.650 | 3.470 | 3.520 | 1,201,910 | -0.10(-2.76%) |
Oct 04, 2024 | 3.710 | 3.750 | 3.510 | 3.620 | 1,267,469 | -0.03(-0.82%) |
Oct 03, 2024 | 3.650 | 3.745 | 3.620 | 3.650 | 801,125 | -0.06(-1.62%) |
Oct 02, 2024 | 3.520 | 3.740 | 3.500 | 3.710 | 1,360,729 | +0.13(+3.63%) |
Oct 01, 2024 | 3.780 | 3.790 | 3.580 | 3.580 | 1,502,052 | -0.17(-4.53%) |
Sep 30, 2024 | 3.800 | 3.910 | 3.650 | 3.750 | 2,138,355 | -0.16(-4.09%) |
Sep 27, 2024 | 4.050 | 4.050 | 3.840 | 3.910 | 2,257,271 | -0.12(-2.98%) |
Sep 26, 2024 | 4.010 | 4.250 | 3.890 | 4.030 | 4,505,721 | +0.10(+2.54%) |
Sep 25, 2024 | 3.850 | 3.950 | 3.810 | 3.930 | 2,008,875 | +0.03(+0.77%) |
Sep 24, 2024 | 3.890 | 3.990 | 3.770 | 3.900 | 2,037,231 | +0.04(+1.04%) |
Sep 23, 2024 | 3.980 | 3.980 | 3.720 | 3.860 | 2,461,501 | -0.10(-2.53%) |
Sep 20, 2024 | 3.950 | 3.990 | 3.850 | 3.960 | 6,241,530 | -0.02(-0.50%) |
Sep 19, 2024 | 4.100 | 4.100 | 3.840 | 3.980 | 2,681,079 | +0.07(+1.79%) |
Sep 18, 2024 | 3.990 | 4.090 | 3.840 | 3.910 | 3,999,953 | -0.07(-1.76%) |
Sep 17, 2024 | 3.820 | 4.056 | 3.760 | 3.980 | 3,814,940 | +0.24(+6.42%) |
Sep 16, 2024 | 3.930 | 3.960 | 3.685 | 3.740 | 2,277,697 | -0.17(-4.35%) |
Sep 13, 2024 | 3.470 | 3.910 | 3.430 | 3.910 | 4,504,764 | +0.51(+15.00%) |
Sep 12, 2024 | 3.410 | 3.470 | 3.281 | 3.400 | 1,848,565 | +0.09(+2.72%) |
Sep 11, 2024 | 3.370 | 3.415 | 3.260 | 3.310 | 1,328,660 | -0.07(-2.07%) |
Sep 10, 2024 | 3.490 | 3.500 | 3.315 | 3.380 | 2,821,246 | -0.12(-3.43%) |
Sep 09, 2024 | 3.340 | 3.615 | 3.311 | 3.500 | 3,036,685 | +0.14(+4.17%) |
Sep 06, 2024 | 3.270 | 3.460 | 3.270 | 3.360 | 4,303,595 | +0.08(+2.44%) |
Sep 05, 2024 | 3.390 | 3.450 | 3.230 | 3.280 | 3,077,329 | -0.11(-3.24%) |
Sep 04, 2024 | 3.460 | 3.620 | 3.355 | 3.390 | 3,538,291 | -0.11(-3.14%) |
Sep 03, 2024 | 3.610 | 3.660 | 3.450 | 3.500 | 2,229,794 | -0.17(-4.63%) |
Aug 30, 2024 | 3.780 | 3.840 | 3.580 | 3.670 | 6,890,552 | -0.07(-1.87%) |
Aug 29, 2024 | 3.850 | 3.880 | 3.730 | 3.740 | 3,206,174 | -0.04(-1.06%) |
Aug 28, 2024 | 3.920 | 4.000 | 3.675 | 3.780 | 3,018,093 | -0.22(-5.50%) |
Aug 27, 2024 | 3.690 | 4.015 | 3.660 | 4.000 | 4,551,787 | +0.30(+8.11%) |
Aug 26, 2024 | 3.750 | 3.805 | 3.610 | 3.700 | 2,517,839 | -0.04(-1.07%) |
Aug 23, 2024 | 3.520 | 3.830 | 3.460 | 3.740 | 5,740,790 | +0.26(+7.47%) |
Aug 22, 2024 | 3.920 | 3.950 | 3.420 | 3.480 | 6,098,673 | -0.62(-15.12%) |
Aug 21, 2024 | 3.940 | 4.120 | 3.880 | 4.100 | 2,923,188 | +0.20(+5.13%) |
Aug 20, 2024 | 3.940 | 4.020 | 3.840 | 3.900 | 1,611,431 | -0.07(-1.76%) |
Aug 19, 2024 | 3.970 | 4.050 | 3.830 | 3.970 | 2,777,744 | +0.02(+0.51%) |
Aug 16, 2024 | 4.000 | 4.170 | 3.835 | 3.950 | 3,567,413 | -0.07(-1.74%) |
Aug 15, 2024 | 3.710 | 4.215 | 3.710 | 4.020 | 5,684,218 | +0.45(+12.61%) |
Aug 14, 2024 | 3.770 | 3.838 | 3.520 | 3.570 | 4,074,899 | -0.19(-5.05%) |
Aug 13, 2024 | 3.670 | 3.920 | 3.565 | 3.760 | 3,225,962 | +0.10(+2.73%) |
Aug 12, 2024 | 3.590 | 3.915 | 3.484 | 3.660 | 5,725,459 | +0.36(+10.91%) |
Aug 09, 2024 | 3.310 | 4.140 | 3.180 | 3.300 | 17,895,504 | +0.61(+22.68%) |
Aug 08, 2024 | 2.720 | 2.750 | 2.590 | 2.690 | 2,159,562 | +0.02(+0.75%) |
Aug 07, 2024 | 2.800 | 2.860 | 2.610 | 2.670 | 1,921,627 | -0.07(-2.55%) |
Aug 06, 2024 | 2.720 | 2.820 | 2.620 | 2.740 | 1,667,379 | -0.02(-0.72%) |
Aug 05, 2024 | 2.410 | 2.870 | 2.370 | 2.760 | 3,698,736 | +0.15(+5.75%) |
Aug 02, 2024 | 2.420 | 2.735 | 2.400 | 2.610 | 2,259,218 | +0.03(+1.16%) |