Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.060 | 4.090 | 4.050 | 4.070 | 537,748 | +0.01(+0.25%) |
Oct 17, 2024 | 3.980 | 4.060 | 3.970 | 4.060 | 515,364 | +0.11(+2.78%) |
Oct 16, 2024 | 3.940 | 3.960 | 3.930 | 3.950 | 674,052 | +0.03(+0.77%) |
Oct 15, 2024 | 3.980 | 4.010 | 3.910 | 3.920 | 832,105 | -0.07(-1.75%) |
Oct 14, 2024 | 3.950 | 3.990 | 3.910 | 3.990 | 496,134 | -0.06(-1.48%) |
Oct 11, 2024 | 4.050 | 4.085 | 4.030 | 4.050 | 453,649 | -0.02(-0.49%) |
Oct 10, 2024 | 4.060 | 4.125 | 4.055 | 4.070 | 626,600 | -0.03(-0.73%) |
Oct 09, 2024 | 4.020 | 4.120 | 4.010 | 4.100 | 912,405 | +0.09(+2.24%) |
Oct 08, 2024 | 4.040 | 4.040 | 3.964 | 4.010 | 653,542 | -0.01(-0.25%) |
Oct 07, 2024 | 4.090 | 4.105 | 4.015 | 4.020 | 849,228 | -0.14(-3.37%) |
Oct 04, 2024 | 4.200 | 4.205 | 4.100 | 4.160 | 460,331 | +0.03(+0.73%) |
Oct 03, 2024 | 4.180 | 4.180 | 4.110 | 4.130 | 316,187 | -0.09(-2.13%) |
Oct 02, 2024 | 4.230 | 4.270 | 4.180 | 4.220 | 943,075 | -0.04(-0.94%) |
Oct 01, 2024 | 4.260 | 4.280 | 4.190 | 4.260 | 768,695 | +0.01(+0.24%) |
Sep 30, 2024 | 4.280 | 4.290 | 4.175 | 4.250 | 1,129,331 | -0.02(-0.47%) |
Sep 27, 2024 | 4.330 | 4.385 | 4.260 | 4.270 | 752,596 | -0.03(-0.70%) |
Sep 26, 2024 | 4.220 | 4.345 | 4.220 | 4.300 | 2,587,968 | +0.21(+5.13%) |
Sep 25, 2024 | 4.120 | 4.160 | 4.075 | 4.090 | 1,453,247 | +0.12(+3.02%) |
Sep 24, 2024 | 3.890 | 4.000 | 3.895 | 3.970 | 1,047,846 | +0.16(+4.20%) |
Sep 23, 2024 | 3.810 | 3.850 | 3.790 | 3.810 | 1,212,524 | +0.01(+0.26%) |
Sep 20, 2024 | 3.870 | 3.910 | 3.800 | 3.800 | 1,586,394 | -0.12(-3.06%) |
Sep 19, 2024 | 3.880 | 3.940 | 3.815 | 3.920 | 1,054,145 | +0.08(+2.08%) |
Sep 18, 2024 | 3.880 | 3.925 | 3.830 | 3.840 | 912,976 | -0.07(-1.79%) |
Sep 17, 2024 | 3.850 | 3.940 | 3.830 | 3.910 | 1,358,435 | -0.01(-0.26%) |
Sep 16, 2024 | 4.000 | 4.050 | 3.900 | 3.920 | 1,527,047 | -0.27(-6.44%) |
Sep 13, 2024 | 4.140 | 4.190 | 4.140 | 4.190 | 376,726 | +0.05(+1.21%) |
Sep 12, 2024 | 4.100 | 4.160 | 4.080 | 4.140 | 507,411 | +0.11(+2.73%) |
Sep 11, 2024 | 4.000 | 4.035 | 3.950 | 4.030 | 738,122 | +0.02(+0.50%) |
Sep 10, 2024 | 4.060 | 4.060 | 3.960 | 4.010 | 572,360 | -0.02(-0.50%) |
Sep 09, 2024 | 4.040 | 4.095 | 4.030 | 4.030 | 872,880 | -0.12(-2.89%) |
Sep 06, 2024 | 4.200 | 4.200 | 4.100 | 4.150 | 713,591 | -0.04(-0.95%) |
Sep 05, 2024 | 4.250 | 4.280 | 4.160 | 4.190 | 675,374 | -0.07(-1.64%) |
Sep 04, 2024 | 4.230 | 4.320 | 4.225 | 4.260 | 670,425 | -0.06(-1.41%) |
Sep 03, 2024 | 4.430 | 4.440 | 4.301 | 4.321 | 644,051 | -0.22(-4.79%) |
Aug 30, 2024 | 4.548 | 4.583 | 4.489 | 4.539 | 612,046 | -0.01(-0.22%) |
Aug 29, 2024 | 4.489 | 4.558 | 4.440 | 4.548 | 756,211 | +0.09(+2.00%) |
Aug 28, 2024 | 4.440 | 4.479 | 4.430 | 4.459 | 443,392 | +0.04(+0.89%) |
Aug 27, 2024 | 4.420 | 4.440 | 4.370 | 4.420 | 754,082 | +0.00(+0.00%) |
Aug 26, 2024 | 4.430 | 4.489 | 4.410 | 4.420 | 608,934 | +0.08(+1.82%) |
Aug 23, 2024 | 4.212 | 4.361 | 4.212 | 4.341 | 1,728,379 | +0.19(+4.52%) |
Aug 22, 2024 | 4.153 | 4.212 | 4.133 | 4.153 | 762,991 | -0.02(-0.47%) |
Aug 21, 2024 | 4.113 | 4.237 | 4.113 | 4.173 | 1,314,566 | -0.02(-0.47%) |
Aug 20, 2024 | 4.212 | 4.227 | 4.183 | 4.192 | 1,058,768 | -0.10(-2.30%) |
Aug 19, 2024 | 4.192 | 4.291 | 4.183 | 4.291 | 802,120 | +0.05(+1.17%) |
Aug 16, 2024 | 4.202 | 4.252 | 4.192 | 4.242 | 533,656 | +0.04(+0.94%) |
Aug 15, 2024 | 4.163 | 4.252 | 4.153 | 4.202 | 972,776 | +0.04(+0.95%) |
Aug 14, 2024 | 4.074 | 4.178 | 4.034 | 4.163 | 1,366,174 | +0.25(+6.31%) |
Aug 13, 2024 | 3.836 | 3.950 | 3.767 | 3.916 | 1,143,881 | +0.16(+4.21%) |
Aug 12, 2024 | 3.836 | 3.846 | 3.757 | 3.757 | 743,003 | -0.19(-4.76%) |
Aug 09, 2024 | 3.916 | 3.955 | 3.887 | 3.945 | 465,319 | +0.02(+0.50%) |
Aug 08, 2024 | 3.965 | 3.985 | 3.856 | 3.925 | 1,070,793 | +0.08(+2.06%) |
Aug 07, 2024 | 3.925 | 3.935 | 3.832 | 3.846 | 1,454,500 | -0.01(-0.26%) |
Aug 06, 2024 | 3.827 | 3.896 | 3.812 | 3.856 | 1,234,371 | +0.06(+1.56%) |
Aug 05, 2024 | 3.817 | 3.876 | 3.787 | 3.797 | 929,526 | -0.14(-3.52%) |
Aug 02, 2024 | 3.975 | 3.990 | 3.891 | 3.935 | 841,518 | -0.09(-2.21%) |