Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.950 | 5.000 | 4.670 | 4.800 | 2,452,843 | +0.10(+2.13%) |
Oct 17, 2024 | 4.500 | 4.850 | 4.500 | 4.700 | 2,148,105 | +0.19(+4.21%) |
Oct 16, 2024 | 4.240 | 4.530 | 4.240 | 4.510 | 700,228 | +0.25(+5.87%) |
Oct 15, 2024 | 4.248 | 4.325 | 4.110 | 4.260 | 674,883 | +0.08(+1.91%) |
Oct 14, 2024 | 4.100 | 4.200 | 4.067 | 4.180 | 328,852 | +0.04(+0.97%) |
Oct 11, 2024 | 4.100 | 4.380 | 4.030 | 4.140 | 1,101,893 | +0.03(+0.73%) |
Oct 10, 2024 | 4.000 | 4.140 | 3.920 | 4.110 | 848,495 | +0.13(+3.27%) |
Oct 09, 2024 | 4.060 | 4.080 | 3.935 | 3.980 | 1,005,938 | -0.08(-1.97%) |
Oct 08, 2024 | 3.920 | 4.090 | 3.905 | 4.060 | 890,606 | +0.15(+3.84%) |
Oct 07, 2024 | 3.970 | 4.028 | 3.850 | 3.910 | 604,135 | -0.07(-1.76%) |
Oct 04, 2024 | 3.920 | 3.990 | 3.840 | 3.980 | 347,405 | +0.08(+2.05%) |
Oct 03, 2024 | 3.970 | 3.980 | 3.800 | 3.900 | 680,850 | -0.07(-1.76%) |
Oct 02, 2024 | 3.580 | 4.000 | 3.570 | 3.970 | 1,294,108 | +0.37(+10.28%) |
Oct 01, 2024 | 3.610 | 3.650 | 3.530 | 3.600 | 942,358 | -0.03(-0.83%) |
Sep 30, 2024 | 3.620 | 3.700 | 3.540 | 3.630 | 499,228 | +0.00(+0.00%) |
Sep 27, 2024 | 3.490 | 3.655 | 3.405 | 3.630 | 572,234 | +0.15(+4.31%) |
Sep 26, 2024 | 3.510 | 3.595 | 3.425 | 3.480 | 490,579 | +0.03(+0.87%) |
Sep 25, 2024 | 3.510 | 3.547 | 3.375 | 3.450 | 1,067,493 | -0.06(-1.71%) |
Sep 24, 2024 | 3.530 | 3.610 | 3.420 | 3.510 | 522,771 | +0.01(+0.29%) |
Sep 23, 2024 | 3.700 | 3.750 | 3.475 | 3.500 | 986,529 | -0.23(-6.17%) |
Sep 20, 2024 | 3.820 | 3.860 | 3.640 | 3.730 | 747,976 | -0.12(-3.12%) |
Sep 19, 2024 | 4.450 | 4.450 | 3.810 | 3.850 | 764,063 | -0.02(-0.52%) |
Sep 18, 2024 | 3.900 | 4.010 | 3.829 | 3.870 | 1,020,376 | +0.03(+0.78%) |
Sep 17, 2024 | 4.170 | 4.170 | 3.750 | 3.840 | 929,150 | -0.16(-4.00%) |
Sep 16, 2024 | 4.230 | 4.230 | 3.660 | 4.000 | 932,646 | -0.08(-1.96%) |
Sep 13, 2024 | 4.000 | 4.130 | 3.875 | 4.080 | 791,572 | +0.13(+3.29%) |
Sep 12, 2024 | 4.100 | 4.120 | 3.900 | 3.950 | 354,083 | -0.14(-3.42%) |
Sep 11, 2024 | 4.120 | 4.120 | 3.955 | 4.090 | 605,027 | -0.03(-0.73%) |
Sep 10, 2024 | 4.100 | 4.200 | 3.980 | 4.120 | 627,689 | +0.03(+0.73%) |
Sep 09, 2024 | 4.050 | 4.300 | 4.050 | 4.090 | 530,411 | +0.08(+2.12%) |
Sep 06, 2024 | 4.440 | 4.530 | 3.995 | 4.005 | 1,175,528 | -0.44(-9.80%) |
Sep 05, 2024 | 4.120 | 4.480 | 4.020 | 4.440 | 870,986 | +0.34(+8.29%) |
Sep 04, 2024 | 3.820 | 4.120 | 3.800 | 4.100 | 527,618 | +0.25(+6.49%) |
Sep 03, 2024 | 3.910 | 4.120 | 3.810 | 3.850 | 630,136 | -0.08(-2.04%) |
Aug 30, 2024 | 3.850 | 3.940 | 3.800 | 3.930 | 347,889 | +0.12(+3.15%) |
Aug 29, 2024 | 3.950 | 3.990 | 3.810 | 3.810 | 256,549 | -0.11(-2.81%) |
Aug 28, 2024 | 3.890 | 3.930 | 3.830 | 3.920 | 377,120 | -0.01(-0.25%) |
Aug 27, 2024 | 3.930 | 3.945 | 3.870 | 3.930 | 316,442 | -0.04(-1.01%) |
Aug 26, 2024 | 4.000 | 4.010 | 3.865 | 3.970 | 312,574 | -0.02(-0.50%) |
Aug 23, 2024 | 3.980 | 4.030 | 3.940 | 3.990 | 493,074 | +0.03(+0.76%) |
Aug 22, 2024 | 4.080 | 4.150 | 3.900 | 3.960 | 621,939 | -0.12(-2.94%) |
Aug 21, 2024 | 4.000 | 4.115 | 3.995 | 4.080 | 512,558 | +0.09(+2.26%) |
Aug 20, 2024 | 3.850 | 4.000 | 3.850 | 3.990 | 598,982 | +0.15(+3.91%) |
Aug 19, 2024 | 3.760 | 3.965 | 3.700 | 3.840 | 980,257 | +0.09(+2.40%) |
Aug 16, 2024 | 3.750 | 3.810 | 3.680 | 3.750 | 669,064 | +0.00(+0.00%) |
Aug 15, 2024 | 3.650 | 3.805 | 3.650 | 3.750 | 789,525 | +0.16(+4.46%) |
Aug 14, 2024 | 3.760 | 3.780 | 3.585 | 3.590 | 713,548 | -0.16(-4.27%) |
Aug 13, 2024 | 3.700 | 3.760 | 3.620 | 3.750 | 726,867 | +0.07(+1.90%) |
Aug 12, 2024 | 3.700 | 3.760 | 3.610 | 3.680 | 464,156 | +0.01(+0.27%) |
Aug 09, 2024 | 3.800 | 3.800 | 3.550 | 3.670 | 451,912 | +0.03(+0.82%) |
Aug 08, 2024 | 4.160 | 4.160 | 3.610 | 3.640 | 1,148,695 | -0.38(-9.45%) |
Aug 07, 2024 | 4.010 | 4.080 | 3.875 | 4.020 | 1,295,645 | +0.11(+2.81%) |
Aug 06, 2024 | 4.240 | 4.250 | 3.840 | 3.910 | 947,912 | -0.34(-8.00%) |
Aug 05, 2024 | 4.280 | 4.495 | 4.205 | 4.250 | 1,559,018 | -0.25(-5.56%) |
Aug 02, 2024 | 4.340 | 4.570 | 4.250 | 4.500 | 1,443,144 | -0.01(-0.22%) |