Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.150 | 4.280 | 4.150 | 4.221 | 21,761 | +0.29(+7.39%) |
Oct 17, 2024 | 4.120 | 4.120 | 3.870 | 3.930 | 228,813 | -0.00(-0.01%) |
Oct 16, 2024 | 3.790 | 4.060 | 3.790 | 3.930 | 206,475 | +0.06(+1.63%) |
Oct 15, 2024 | 4.150 | 4.150 | 3.868 | 3.868 | 77,122 | -0.23(-5.70%) |
Oct 14, 2024 | 4.260 | 4.260 | 4.060 | 4.101 | 49,456 | +0.12(+3.05%) |
Oct 11, 2024 | 3.800 | 4.000 | 3.800 | 3.980 | 13,155 | -0.00(-0.13%) |
Oct 10, 2024 | 4.030 | 4.030 | 3.950 | 3.985 | 4,506 | -0.10(-2.33%) |
Oct 09, 2024 | 4.020 | 4.080 | 4.020 | 4.080 | 6,087 | +0.04(+0.99%) |
Oct 08, 2024 | 4.480 | 4.480 | 4.010 | 4.040 | 13,033 | -0.52(-11.40%) |
Oct 07, 2024 | 4.420 | 4.560 | 4.420 | 4.560 | 9,466 | +0.47(+11.63%) |
Oct 04, 2024 | 4.100 | 4.100 | 4.070 | 4.085 | 6,078 | +0.11(+2.77%) |
Oct 03, 2024 | 3.987 | 3.987 | 3.970 | 3.975 | 2,196 | -0.16(-3.97%) |
Oct 02, 2024 | 4.120 | 4.139 | 4.110 | 4.139 | 2,730 | +0.08(+2.07%) |
Oct 01, 2024 | 4.030 | 4.060 | 3.990 | 4.056 | 4,081 | +0.06(+1.59%) |
Sep 30, 2024 | 4.030 | 4.050 | 3.990 | 3.992 | 9,610 | -0.02(-0.45%) |
Sep 27, 2024 | 4.000 | 4.020 | 3.990 | 4.010 | 13,789 | +0.08(+2.04%) |
Sep 26, 2024 | 3.910 | 3.950 | 3.910 | 3.930 | 5,224 | +0.13(+3.41%) |
Sep 25, 2024 | 3.770 | 3.880 | 3.770 | 3.800 | 7,621 | -0.08(-2.06%) |
Sep 24, 2024 | 3.815 | 3.890 | 3.815 | 3.881 | 4,051 | +0.12(+3.07%) |
Sep 23, 2024 | 3.640 | 3.790 | 3.640 | 3.765 | 6,596 | +0.18(+5.02%) |
Sep 20, 2024 | 3.585 | 3.585 | 3.585 | 3.585 | 2,902 | -0.12(-3.37%) |
Sep 19, 2024 | 3.680 | 3.710 | 3.680 | 3.710 | 745 | +0.14(+3.97%) |
Sep 18, 2024 | 3.540 | 3.568 | 3.540 | 3.568 | 849 | +0.01(+0.41%) |
Sep 17, 2024 | 3.561 | 3.580 | 3.550 | 3.554 | 6,657 | -0.03(-0.73%) |
Sep 16, 2024 | 3.600 | 3.600 | 3.580 | 3.580 | 657 | -0.16(-4.18%) |
Sep 13, 2024 | 3.745 | 3.745 | 3.736 | 3.736 | 1,465 | +0.10(+2.64%) |
Sep 12, 2024 | 3.650 | 3.650 | 3.620 | 3.640 | 1,501 | -0.07(-1.88%) |
Sep 11, 2024 | 3.650 | 3.710 | 3.650 | 3.710 | 851 | +0.02(+0.52%) |
Sep 10, 2024 | 3.680 | 3.695 | 3.680 | 3.691 | 1,471 | -0.17(-4.39%) |
Sep 09, 2024 | 3.805 | 3.860 | 3.751 | 3.860 | 8,261 | -0.05(-1.28%) |
Sep 06, 2024 | 3.960 | 3.960 | 3.900 | 3.910 | 65,375 | -0.09(-2.35%) |
Sep 05, 2024 | 4.001 | 4.004 | 3.980 | 4.004 | 1,030 | +0.00(+0.10%) |
Sep 04, 2024 | 4.030 | 4.103 | 4.000 | 4.000 | 3,876 | -0.09(-2.20%) |
Sep 03, 2024 | 4.040 | 4.090 | 4.040 | 4.090 | 2,518 | -0.05(-1.21%) |
Aug 30, 2024 | 4.140 | 4.140 | 4.140 | 4.140 | 930 | -0.08(-1.78%) |
Aug 29, 2024 | 4.100 | 4.220 | 4.100 | 4.215 | 5,756 | -0.02(-0.48%) |
Aug 28, 2024 | 4.200 | 4.236 | 4.140 | 4.236 | 3,150 | +0.09(+2.06%) |
Aug 27, 2024 | 4.151 | 4.151 | 4.150 | 4.150 | 1,922 | +0.11(+2.72%) |
Aug 26, 2024 | 4.040 | 4.040 | 4.040 | 4.040 | 2,820 | -0.08(-1.94%) |
Aug 23, 2024 | 4.120 | 4.120 | 4.120 | 4.120 | 220 | +0.20(+4.97%) |
Aug 22, 2024 | 3.854 | 3.930 | 3.854 | 3.925 | 4,758 | +0.22(+6.08%) |
Aug 21, 2024 | 3.835 | 3.835 | 3.700 | 3.700 | 722 | +0.03(+0.93%) |
Aug 20, 2024 | 3.622 | 3.666 | 3.570 | 3.666 | 1,889 | -0.07(-1.97%) |
Aug 19, 2024 | 3.610 | 3.740 | 3.610 | 3.740 | 2,859 | +0.12(+3.30%) |
Aug 16, 2024 | 3.620 | 3.620 | 3.620 | 3.620 | 826 | +0.02(+0.70%) |
Aug 15, 2024 | 3.512 | 3.680 | 3.512 | 3.595 | 3,877 | +0.25(+7.31%) |
Aug 14, 2024 | 3.450 | 3.450 | 3.350 | 3.350 | 1,580 | +0.01(+0.30%) |
Aug 13, 2024 | 3.600 | 3.600 | 3.340 | 3.340 | 6,762 | +0.03(+0.93%) |
Aug 12, 2024 | 3.223 | 3.448 | 3.223 | 3.309 | 3,646 | +0.13(+4.07%) |
Aug 09, 2024 | 3.280 | 3.280 | 3.180 | 3.180 | 1,811 | -0.08(-2.45%) |
Aug 07, 2024 | 3.260 | 101 | +0.12(+3.89%) | |||
Aug 06, 2024 | 3.085 | 3.170 | 3.085 | 3.138 | 1,668 | -0.13(-4.04%) |
Aug 05, 2024 | 3.280 | 3.319 | 3.200 | 3.270 | 2,068 | -0.12(-3.68%) |
Aug 02, 2024 | 3.390 | 3.460 | 3.390 | 3.395 | 2,805 | -0.09(-2.58%) |