Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 3.710 | 3.760 | 3.515 | 3.640 | 190,649 | -0.10(-2.67%) |
Sep 30, 2024 | 3.780 | 3.810 | 3.620 | 3.740 | 109,505 | -0.06(-1.58%) |
Sep 27, 2024 | 3.880 | 3.990 | 3.760 | 3.800 | 97,042 | -0.01(-0.26%) |
Sep 26, 2024 | 3.850 | 3.945 | 3.790 | 3.810 | 126,228 | +0.04(+1.06%) |
Sep 25, 2024 | 3.790 | 3.910 | 3.740 | 3.770 | 101,344 | -0.02(-0.53%) |
Sep 24, 2024 | 4.010 | 4.150 | 3.760 | 3.790 | 164,516 | -0.22(-5.60%) |
Sep 23, 2024 | 4.540 | 4.610 | 4.010 | 4.015 | 129,726 | -0.48(-10.58%) |
Sep 20, 2024 | 4.390 | 4.550 | 4.305 | 4.490 | 1,852,227 | +0.04(+0.90%) |
Sep 19, 2024 | 4.490 | 4.580 | 4.335 | 4.450 | 107,082 | +0.14(+3.25%) |
Sep 18, 2024 | 4.380 | 4.500 | 4.310 | 4.310 | 174,089 | -0.13(-2.93%) |
Sep 17, 2024 | 4.360 | 4.650 | 4.315 | 4.440 | 201,691 | +0.08(+1.83%) |
Sep 16, 2024 | 4.270 | 4.390 | 4.190 | 4.360 | 174,205 | +0.11(+2.59%) |
Sep 13, 2024 | 4.180 | 4.260 | 3.875 | 4.250 | 342,386 | +0.16(+3.91%) |
Sep 12, 2024 | 4.210 | 4.250 | 3.990 | 4.090 | 135,712 | -0.09(-2.15%) |
Sep 11, 2024 | 3.890 | 4.260 | 3.800 | 4.180 | 239,738 | +0.27(+6.91%) |
Sep 10, 2024 | 3.930 | 4.000 | 3.770 | 3.910 | 178,430 | -0.04(-1.01%) |
Sep 09, 2024 | 3.550 | 4.185 | 3.550 | 3.950 | 315,072 | +0.39(+10.96%) |
Sep 06, 2024 | 3.860 | 3.940 | 3.535 | 3.560 | 145,434 | -0.32(-8.25%) |
Sep 05, 2024 | 3.800 | 3.940 | 3.730 | 3.880 | 61,399 | +0.08(+2.11%) |
Sep 04, 2024 | 3.840 | 3.890 | 3.780 | 3.800 | 74,571 | -0.01(-0.26%) |
Sep 03, 2024 | 3.960 | 3.960 | 3.700 | 3.810 | 118,980 | -0.21(-5.22%) |
Aug 30, 2024 | 3.990 | 4.055 | 3.940 | 4.020 | 56,772 | +0.00(+0.00%) |
Aug 29, 2024 | 4.140 | 4.209 | 3.940 | 4.020 | 79,557 | -0.10(-2.43%) |
Aug 28, 2024 | 4.230 | 4.330 | 4.100 | 4.120 | 50,699 | -0.11(-2.60%) |
Aug 27, 2024 | 4.360 | 4.375 | 4.130 | 4.230 | 67,345 | -0.18(-4.08%) |
Aug 26, 2024 | 4.650 | 4.750 | 4.290 | 4.410 | 139,313 | -0.23(-4.96%) |
Aug 23, 2024 | 4.200 | 4.730 | 4.165 | 4.640 | 192,662 | +0.48(+11.54%) |
Aug 22, 2024 | 4.120 | 4.200 | 4.070 | 4.160 | 108,875 | +0.04(+0.97%) |
Aug 21, 2024 | 4.060 | 4.140 | 4.000 | 4.120 | 42,927 | +0.10(+2.49%) |
Aug 20, 2024 | 4.050 | 4.100 | 3.900 | 4.020 | 247,537 | -0.04(-0.99%) |
Aug 19, 2024 | 4.110 | 4.120 | 3.900 | 4.060 | 59,970 | -0.04(-0.98%) |
Aug 16, 2024 | 3.950 | 4.200 | 3.940 | 4.100 | 136,660 | +0.13(+3.27%) |
Aug 15, 2024 | 4.000 | 4.130 | 3.870 | 3.970 | 187,523 | +0.06(+1.53%) |
Aug 14, 2024 | 3.880 | 3.970 | 3.710 | 3.910 | 143,388 | +0.04(+1.03%) |
Aug 13, 2024 | 3.660 | 4.000 | 3.660 | 3.870 | 128,318 | +0.24(+6.61%) |
Aug 12, 2024 | 3.740 | 3.890 | 3.560 | 3.630 | 97,405 | -0.14(-3.71%) |
Aug 09, 2024 | 3.870 | 4.040 | 3.720 | 3.770 | 53,385 | -0.04(-1.05%) |
Aug 08, 2024 | 3.850 | 3.950 | 3.720 | 3.810 | 186,262 | +0.00(+0.13%) |
Aug 07, 2024 | 3.730 | 4.060 | 3.710 | 3.805 | 157,200 | +0.12(+3.40%) |
Aug 06, 2024 | 4.090 | 4.130 | 3.580 | 3.680 | 484,345 | -0.36(-8.91%) |
Aug 05, 2024 | 4.120 | 4.280 | 3.930 | 4.040 | 204,224 | -0.34(-7.76%) |
Aug 02, 2024 | 4.410 | 4.650 | 4.320 | 4.380 | 189,913 | -0.24(-5.19%) |