Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 3.840 | 3.900 | 3.810 | 3.840 | 48,043 | -0.01(-0.26%) |
Oct 14, 2024 | 4.020 | 4.060 | 3.780 | 3.850 | 144,811 | -0.19(-4.70%) |
Oct 11, 2024 | 3.760 | 4.110 | 3.760 | 4.040 | 254,955 | +0.31(+8.31%) |
Oct 10, 2024 | 3.510 | 3.770 | 3.510 | 3.730 | 129,654 | +0.24(+6.88%) |
Oct 09, 2024 | 3.525 | 3.566 | 3.470 | 3.490 | 34,722 | -0.07(-1.97%) |
Oct 08, 2024 | 3.590 | 3.610 | 3.505 | 3.560 | 44,309 | -0.06(-1.66%) |
Oct 07, 2024 | 3.500 | 3.660 | 3.480 | 3.620 | 49,463 | +0.09(+2.55%) |
Oct 04, 2024 | 3.550 | 3.580 | 3.530 | 3.530 | 11,137 | -0.02(-0.56%) |
Oct 03, 2024 | 3.530 | 3.610 | 3.460 | 3.550 | 60,742 | -0.02(-0.56%) |
Oct 02, 2024 | 3.585 | 3.632 | 3.560 | 3.570 | 28,060 | -0.05(-1.38%) |
Oct 01, 2024 | 3.610 | 3.640 | 3.551 | 3.620 | 27,482 | -0.03(-0.82%) |
Sep 30, 2024 | 3.510 | 3.660 | 3.460 | 3.650 | 290,389 | +0.11(+3.11%) |
Sep 27, 2024 | 3.490 | 3.650 | 3.450 | 3.540 | 155,696 | +0.06(+1.72%) |
Sep 26, 2024 | 3.550 | 3.570 | 3.480 | 3.480 | 36,861 | -0.05(-1.42%) |
Sep 25, 2024 | 3.600 | 3.600 | 3.530 | 3.530 | 43,478 | -0.07(-1.94%) |
Sep 24, 2024 | 3.580 | 3.740 | 3.580 | 3.600 | 185,043 | +0.02(+0.56%) |
Sep 23, 2024 | 3.640 | 3.720 | 3.580 | 3.580 | 200,991 | +0.00(+0.00%) |
Sep 20, 2024 | 3.710 | 3.810 | 3.540 | 3.580 | 320,514 | -0.13(-3.50%) |
Sep 19, 2024 | 3.770 | 3.840 | 3.670 | 3.710 | 152,247 | +0.01(+0.27%) |
Sep 18, 2024 | 3.650 | 3.830 | 3.650 | 3.700 | 174,577 | +0.05(+1.37%) |
Sep 17, 2024 | 3.580 | 3.660 | 3.549 | 3.650 | 95,639 | +0.11(+3.11%) |
Sep 16, 2024 | 3.480 | 3.630 | 3.448 | 3.540 | 106,574 | +0.10(+2.91%) |
Sep 13, 2024 | 3.415 | 3.485 | 3.390 | 3.440 | 90,989 | +0.08(+2.38%) |
Sep 12, 2024 | 3.440 | 3.457 | 3.355 | 3.360 | 39,429 | -0.07(-2.04%) |
Sep 11, 2024 | 3.350 | 3.460 | 3.250 | 3.430 | 455,717 | +0.13(+3.94%) |
Sep 10, 2024 | 3.290 | 3.340 | 3.260 | 3.300 | 38,593 | +0.03(+0.92%) |
Sep 09, 2024 | 3.200 | 3.290 | 3.040 | 3.270 | 231,523 | +0.06(+1.87%) |
Sep 06, 2024 | 3.500 | 3.520 | 3.200 | 3.210 | 128,189 | -0.30(-8.55%) |
Sep 05, 2024 | 3.510 | 3.600 | 3.450 | 3.510 | 87,116 | -0.02(-0.57%) |
Sep 04, 2024 | 3.540 | 3.575 | 3.503 | 3.530 | 56,676 | -0.03(-0.84%) |
Sep 03, 2024 | 3.510 | 3.600 | 3.500 | 3.560 | 54,344 | -0.03(-0.84%) |
Aug 30, 2024 | 3.600 | 3.660 | 3.590 | 3.590 | 49,254 | -0.02(-0.55%) |
Aug 29, 2024 | 3.570 | 3.620 | 3.560 | 3.610 | 73,564 | +0.05(+1.40%) |
Aug 28, 2024 | 3.580 | 3.600 | 3.540 | 3.560 | 32,850 | -0.03(-0.84%) |
Aug 27, 2024 | 3.650 | 3.670 | 3.550 | 3.590 | 86,586 | -0.08(-2.18%) |
Aug 26, 2024 | 3.800 | 3.850 | 3.660 | 3.670 | 72,223 | -0.12(-3.17%) |
Aug 23, 2024 | 3.740 | 3.900 | 3.740 | 3.790 | 197,233 | +0.04(+1.07%) |
Aug 22, 2024 | 3.820 | 3.850 | 3.750 | 3.750 | 231,368 | -0.06(-1.57%) |
Aug 21, 2024 | 3.680 | 3.850 | 3.680 | 3.810 | 94,552 | +0.14(+3.81%) |
Aug 20, 2024 | 3.670 | 3.770 | 3.630 | 3.670 | 60,314 | +0.00(+0.00%) |
Aug 19, 2024 | 3.640 | 3.790 | 3.640 | 3.670 | 94,941 | +0.03(+0.82%) |
Aug 16, 2024 | 3.610 | 3.690 | 3.610 | 3.640 | 46,193 | +0.00(+0.00%) |
Aug 15, 2024 | 3.630 | 3.660 | 3.590 | 3.640 | 40,536 | +0.07(+1.96%) |
Aug 14, 2024 | 3.650 | 3.690 | 3.550 | 3.570 | 90,559 | -0.08(-2.19%) |
Aug 13, 2024 | 3.480 | 3.650 | 3.430 | 3.650 | 175,373 | +0.22(+6.41%) |
Aug 12, 2024 | 3.520 | 3.580 | 3.410 | 3.430 | 297,622 | -0.13(-3.65%) |
Aug 09, 2024 | 3.720 | 3.720 | 3.520 | 3.560 | 151,139 | -0.12(-3.26%) |
Aug 08, 2024 | 3.620 | 3.830 | 3.510 | 3.680 | 173,303 | +0.02(+0.55%) |
Aug 07, 2024 | 3.770 | 3.830 | 3.635 | 3.660 | 286,444 | -0.11(-2.92%) |
Aug 06, 2024 | 3.810 | 3.810 | 3.640 | 3.770 | 159,297 | -0.08(-2.08%) |
Aug 05, 2024 | 3.840 | 3.870 | 3.630 | 3.850 | 198,897 | -0.05(-1.28%) |
Aug 02, 2024 | 3.910 | 3.940 | 3.870 | 3.900 | 123,854 | -0.05(-1.27%) |