Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.060 | 4.060 | 4.040 | 4.050 | 26,657 | -0.15(-3.46%) |
Oct 17, 2024 | 4.010 | 4.200 | 3.992 | 4.195 | 50,274 | +0.17(+4.09%) |
Oct 16, 2024 | 3.980 | 4.040 | 3.888 | 4.030 | 29,115 | +0.07(+1.77%) |
Oct 15, 2024 | 3.890 | 3.990 | 3.890 | 3.960 | 48,589 | +0.08(+2.06%) |
Oct 14, 2024 | 3.850 | 3.955 | 3.830 | 3.880 | 78,021 | +0.04(+1.04%) |
Oct 11, 2024 | 3.790 | 3.840 | 3.790 | 3.840 | 17,678 | +0.03(+0.79%) |
Oct 10, 2024 | 3.800 | 3.820 | 3.750 | 3.810 | 33,242 | -0.06(-1.55%) |
Oct 09, 2024 | 3.770 | 3.880 | 3.687 | 3.870 | 40,424 | +0.10(+2.65%) |
Oct 08, 2024 | 3.640 | 3.790 | 3.635 | 3.770 | 46,758 | +0.10(+2.72%) |
Oct 07, 2024 | 3.780 | 3.780 | 3.610 | 3.670 | 52,284 | -0.12(-3.17%) |
Oct 04, 2024 | 3.770 | 3.970 | 3.760 | 3.790 | 62,357 | +0.05(+1.34%) |
Oct 03, 2024 | 3.670 | 3.750 | 3.630 | 3.740 | 40,073 | +0.03(+0.81%) |
Oct 02, 2024 | 3.710 | 3.750 | 3.615 | 3.710 | 82,614 | +0.01(+0.27%) |
Oct 01, 2024 | 3.751 | 3.751 | 3.630 | 3.700 | 65,013 | -0.06(-1.60%) |
Sep 30, 2024 | 3.810 | 3.890 | 3.720 | 3.760 | 45,276 | -0.06(-1.57%) |
Sep 27, 2024 | 3.810 | 3.870 | 3.740 | 3.820 | 54,381 | +0.03(+0.79%) |
Sep 26, 2024 | 3.710 | 3.820 | 3.670 | 3.790 | 69,483 | +0.10(+2.71%) |
Sep 25, 2024 | 3.770 | 3.790 | 3.650 | 3.690 | 35,452 | -0.10(-2.64%) |
Sep 24, 2024 | 3.880 | 3.880 | 3.751 | 3.790 | 50,797 | -0.05(-1.30%) |
Sep 23, 2024 | 3.990 | 4.009 | 3.830 | 3.840 | 80,182 | -0.17(-4.24%) |
Sep 20, 2024 | 3.930 | 4.040 | 3.760 | 4.010 | 532,167 | +0.06(+1.52%) |
Sep 19, 2024 | 4.080 | 4.090 | 3.900 | 3.950 | 122,258 | -0.05(-1.25%) |
Sep 18, 2024 | 4.170 | 4.190 | 3.990 | 4.000 | 86,825 | -0.16(-3.85%) |
Sep 17, 2024 | 4.030 | 4.180 | 4.010 | 4.160 | 81,576 | +0.15(+3.74%) |
Sep 16, 2024 | 3.940 | 4.040 | 3.830 | 4.010 | 154,765 | +0.08(+2.04%) |
Sep 13, 2024 | 3.810 | 3.960 | 3.810 | 3.930 | 180,664 | +0.12(+3.15%) |
Sep 12, 2024 | 3.640 | 3.910 | 3.610 | 3.810 | 76,195 | +0.18(+4.96%) |
Sep 11, 2024 | 3.530 | 3.660 | 3.530 | 3.630 | 117,032 | -0.01(-0.27%) |
Sep 10, 2024 | 3.800 | 3.820 | 3.540 | 3.640 | 100,611 | -0.14(-3.70%) |
Sep 09, 2024 | 3.900 | 3.900 | 3.695 | 3.780 | 107,314 | -0.13(-3.32%) |
Sep 06, 2024 | 3.800 | 3.980 | 3.790 | 3.910 | 123,928 | +0.11(+2.89%) |
Sep 05, 2024 | 3.840 | 3.880 | 3.720 | 3.800 | 109,551 | -0.06(-1.55%) |
Sep 04, 2024 | 3.940 | 4.035 | 3.842 | 3.860 | 180,825 | -0.07(-1.78%) |
Sep 03, 2024 | 3.990 | 4.080 | 3.860 | 3.930 | 244,567 | -0.13(-3.20%) |
Aug 30, 2024 | 3.810 | 4.140 | 3.810 | 4.060 | 387,284 | +0.22(+5.73%) |
Aug 29, 2024 | 4.180 | 4.500 | 3.550 | 3.840 | 1,071,220 | +0.61(+18.89%) |
Aug 28, 2024 | 3.260 | 3.310 | 3.140 | 3.230 | 181,779 | -0.07(-2.12%) |
Aug 27, 2024 | 3.340 | 3.340 | 3.210 | 3.300 | 241,435 | -0.08(-2.37%) |
Aug 26, 2024 | 3.370 | 3.470 | 3.300 | 3.380 | 371,823 | -0.00(-0.15%) |
Aug 23, 2024 | 3.150 | 3.510 | 3.145 | 3.385 | 238,848 | +0.26(+8.49%) |
Aug 22, 2024 | 3.230 | 3.230 | 3.090 | 3.120 | 50,979 | -0.09(-2.80%) |
Aug 21, 2024 | 3.330 | 3.350 | 3.200 | 3.210 | 26,935 | -0.06(-1.83%) |
Aug 20, 2024 | 3.290 | 3.340 | 3.220 | 3.270 | 76,204 | -0.03(-0.91%) |
Aug 19, 2024 | 3.350 | 3.370 | 3.280 | 3.300 | 89,426 | -0.04(-1.20%) |
Aug 16, 2024 | 3.340 | 3.390 | 3.300 | 3.340 | 112,360 | +0.03(+0.91%) |
Aug 15, 2024 | 3.360 | 3.360 | 3.270 | 3.310 | 143,348 | +0.01(+0.30%) |
Aug 14, 2024 | 3.360 | 3.360 | 3.290 | 3.300 | 42,486 | -0.03(-0.90%) |
Aug 13, 2024 | 3.300 | 3.340 | 3.250 | 3.330 | 27,543 | +0.06(+1.83%) |
Aug 12, 2024 | 3.370 | 3.370 | 3.230 | 3.270 | 37,866 | -0.10(-2.97%) |
Aug 09, 2024 | 3.418 | 3.500 | 3.350 | 3.370 | 124,316 | -0.08(-2.32%) |
Aug 08, 2024 | 3.330 | 3.480 | 3.260 | 3.450 | 193,038 | +0.18(+5.50%) |
Aug 07, 2024 | 3.250 | 3.390 | 3.233 | 3.270 | 83,276 | +0.02(+0.62%) |
Aug 06, 2024 | 3.420 | 3.450 | 3.200 | 3.250 | 145,807 | -0.17(-4.97%) |
Aug 05, 2024 | 3.320 | 3.505 | 3.300 | 3.420 | 384,984 | +0.00(+0.00%) |
Aug 02, 2024 | 3.450 | 3.460 | 3.260 | 3.420 | 84,945 | -0.13(-3.66%) |