Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.980 | 4.000 | 3.950 | 3.960 | 182,254 | -0.03(-0.64%) |
Oct 17, 2024 | 3.910 | 3.995 | 3.902 | 3.986 | 148,653 | +0.07(+1.68%) |
Oct 16, 2024 | 3.900 | 3.930 | 3.900 | 3.920 | 33,065 | +0.02(+0.51%) |
Oct 15, 2024 | 3.930 | 3.940 | 3.900 | 3.900 | 151,732 | -0.04(-1.02%) |
Oct 14, 2024 | 3.930 | 3.970 | 3.915 | 3.940 | 124,538 | +0.02(+0.64%) |
Oct 11, 2024 | 3.920 | 3.927 | 3.900 | 3.915 | 72,800 | -0.02(-0.38%) |
Oct 10, 2024 | 3.950 | 3.950 | 3.922 | 3.930 | 171,690 | -0.01(-0.38%) |
Oct 09, 2024 | 3.910 | 3.960 | 3.910 | 3.945 | 109,650 | +0.02(+0.64%) |
Oct 08, 2024 | 3.910 | 3.930 | 3.910 | 3.920 | 36,900 | +0.01(+0.21%) |
Oct 07, 2024 | 3.920 | 3.930 | 3.912 | 3.912 | 14,814 | -0.01(-0.21%) |
Oct 04, 2024 | 3.960 | 3.960 | 3.915 | 3.920 | 125,340 | -0.05(-1.30%) |
Oct 03, 2024 | 3.980 | 4.000 | 3.970 | 3.972 | 23,924 | -0.01(-0.21%) |
Oct 02, 2024 | 3.960 | 4.005 | 3.945 | 3.980 | 253,596 | -0.01(-0.25%) |
Oct 01, 2024 | 4.010 | 4.011 | 3.980 | 3.990 | 59,198 | -0.01(-0.37%) |
Sep 30, 2024 | 4.020 | 4.027 | 3.980 | 4.005 | 62,130 | +0.00(+0.12%) |
Sep 27, 2024 | 3.940 | 4.010 | 3.940 | 4.000 | 103,417 | +0.06(+1.52%) |
Sep 26, 2024 | 3.940 | 3.955 | 3.935 | 3.940 | 46,246 | -0.00(-0.13%) |
Sep 25, 2024 | 3.950 | 3.960 | 3.940 | 3.945 | 24,811 | +0.01(+0.25%) |
Sep 24, 2024 | 3.930 | 3.950 | 3.930 | 3.935 | 28,398 | +0.00(+0.00%) |
Sep 23, 2024 | 3.940 | 3.950 | 3.930 | 3.935 | 21,844 | -0.02(-0.63%) |
Sep 20, 2024 | 3.930 | 4.000 | 3.925 | 3.960 | 31,012 | +0.03(+0.76%) |
Sep 19, 2024 | 3.920 | 3.940 | 3.920 | 3.930 | 26,100 | +0.00(+0.00%) |
Sep 18, 2024 | 3.920 | 3.938 | 3.920 | 3.930 | 36,058 | +0.00(+0.00%) |
Sep 17, 2024 | 3.940 | 3.950 | 3.930 | 3.930 | 87,155 | -0.01(-0.35%) |
Sep 16, 2024 | 3.924 | 3.954 | 3.924 | 3.944 | 55,034 | +0.01(+0.25%) |
Sep 13, 2024 | 3.914 | 3.944 | 3.914 | 3.934 | 24,232 | +0.01(+0.38%) |
Sep 12, 2024 | 3.914 | 3.924 | 3.904 | 3.919 | 33,319 | +0.02(+0.51%) |
Sep 11, 2024 | 3.884 | 3.909 | 3.883 | 3.899 | 90,540 | +0.02(+0.64%) |
Sep 10, 2024 | 3.884 | 3.884 | 3.874 | 3.874 | 16,575 | -0.01(-0.23%) |
Sep 09, 2024 | 3.884 | 3.884 | 3.874 | 3.883 | 11,555 | -0.00(-0.02%) |
Sep 06, 2024 | 3.854 | 3.884 | 3.854 | 3.884 | 30,152 | +0.02(+0.51%) |
Sep 05, 2024 | 3.874 | 3.894 | 3.844 | 3.864 | 157,673 | -0.02(-0.49%) |
Sep 04, 2024 | 3.864 | 3.884 | 3.864 | 3.883 | 22,908 | -0.00(-0.02%) |
Sep 03, 2024 | 3.854 | 3.884 | 3.852 | 3.884 | 38,514 | +0.03(+0.91%) |
Aug 30, 2024 | 3.844 | 3.854 | 3.834 | 3.849 | 80,620 | +0.01(+0.39%) |
Aug 29, 2024 | 3.824 | 3.844 | 3.815 | 3.834 | 47,920 | +0.02(+0.52%) |
Aug 28, 2024 | 3.824 | 3.834 | 3.815 | 3.815 | 19,891 | -0.01(-0.23%) |
Aug 27, 2024 | 3.844 | 3.844 | 3.795 | 3.823 | 21,988 | -0.04(-1.06%) |
Aug 26, 2024 | 3.834 | 3.864 | 3.815 | 3.864 | 46,614 | +0.02(+0.52%) |
Aug 23, 2024 | 3.815 | 3.844 | 3.815 | 3.844 | 19,106 | +0.03(+0.78%) |
Aug 22, 2024 | 3.815 | 3.824 | 3.805 | 3.815 | 85,216 | +0.00(+0.00%) |
Aug 21, 2024 | 3.815 | 3.835 | 3.815 | 3.815 | 33,612 | +0.01(+0.26%) |
Aug 20, 2024 | 3.824 | 3.849 | 3.805 | 3.805 | 74,065 | -0.03(-0.78%) |
Aug 19, 2024 | 3.824 | 3.844 | 3.824 | 3.834 | 47,997 | +0.00(+0.00%) |
Aug 16, 2024 | 3.824 | 3.854 | 3.824 | 3.834 | 42,057 | +0.00(+0.13%) |
Aug 15, 2024 | 3.805 | 3.834 | 3.805 | 3.829 | 19,702 | +0.01(+0.26%) |
Aug 14, 2024 | 3.815 | 3.844 | 3.804 | 3.820 | 44,869 | -0.01(-0.39%) |
Aug 13, 2024 | 3.815 | 3.834 | 3.805 | 3.834 | 39,219 | +0.03(+0.81%) |
Aug 12, 2024 | 3.799 | 3.809 | 3.799 | 3.804 | 33,337 | +0.01(+0.39%) |
Aug 09, 2024 | 3.779 | 3.799 | 3.779 | 3.789 | 12,375 | +0.00(+0.00%) |
Aug 08, 2024 | 3.779 | 3.789 | 3.779 | 3.789 | 50,044 | -0.01(-0.39%) |
Aug 07, 2024 | 3.759 | 3.813 | 3.759 | 3.804 | 43,613 | +0.04(+1.19%) |
Aug 06, 2024 | 3.719 | 3.769 | 3.719 | 3.759 | 35,857 | +0.04(+1.07%) |
Aug 05, 2024 | 3.799 | 3.799 | 3.719 | 3.719 | 60,495 | -0.06(-1.57%) |
Aug 02, 2024 | 3.749 | 3.779 | 3.749 | 3.779 | 42,120 | +0.05(+1.33%) |