Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 4.150 | 4.290 | 4.104 | 4.210 | 700,209 | +0.06(+1.45%) |
Sep 30, 2024 | 4.040 | 4.150 | 4.010 | 4.150 | 347,652 | +0.15(+3.75%) |
Sep 27, 2024 | 3.980 | 4.060 | 3.940 | 4.000 | 146,117 | +0.05(+1.27%) |
Sep 26, 2024 | 3.990 | 4.000 | 3.800 | 3.950 | 411,174 | -0.07(-1.74%) |
Sep 25, 2024 | 4.020 | 4.050 | 3.980 | 4.020 | 90,236 | +0.02(+0.63%) |
Sep 24, 2024 | 3.950 | 4.030 | 3.910 | 3.995 | 265,895 | +0.10(+2.70%) |
Sep 23, 2024 | 4.000 | 4.000 | 3.790 | 3.890 | 696,622 | -0.19(-4.66%) |
Sep 20, 2024 | 4.070 | 4.090 | 4.010 | 4.080 | 110,850 | +0.01(+0.25%) |
Sep 19, 2024 | 3.950 | 4.108 | 3.930 | 4.070 | 180,135 | +0.14(+3.56%) |
Sep 18, 2024 | 4.000 | 4.070 | 3.920 | 3.930 | 128,888 | -0.06(-1.50%) |
Sep 17, 2024 | 4.060 | 4.061 | 3.990 | 3.990 | 137,992 | -0.08(-1.97%) |
Sep 16, 2024 | 4.250 | 4.290 | 3.960 | 4.070 | 238,453 | -0.08(-1.93%) |
Sep 13, 2024 | 4.070 | 4.230 | 4.070 | 4.150 | 137,051 | +0.05(+1.22%) |
Sep 12, 2024 | 4.160 | 4.185 | 4.095 | 4.100 | 114,570 | -0.04(-1.09%) |
Sep 11, 2024 | 4.190 | 4.190 | 4.100 | 4.145 | 85,460 | +0.00(+0.12%) |
Sep 10, 2024 | 4.230 | 4.230 | 4.010 | 4.140 | 241,403 | -0.14(-3.27%) |
Sep 09, 2024 | 4.210 | 4.340 | 4.090 | 4.280 | 204,585 | +0.09(+2.15%) |
Sep 06, 2024 | 4.280 | 4.300 | 4.100 | 4.190 | 228,189 | -0.09(-2.10%) |
Sep 05, 2024 | 4.270 | 4.310 | 4.180 | 4.280 | 126,075 | -0.01(-0.23%) |
Sep 04, 2024 | 4.300 | 4.410 | 4.290 | 4.290 | 212,304 | -0.04(-0.92%) |
Sep 03, 2024 | 4.420 | 4.474 | 4.210 | 4.330 | 487,422 | -0.09(-2.04%) |
Aug 30, 2024 | 4.300 | 4.490 | 4.260 | 4.420 | 655,898 | +0.13(+3.03%) |
Aug 29, 2024 | 4.060 | 4.290 | 4.030 | 4.290 | 558,562 | +0.25(+6.19%) |
Aug 28, 2024 | 4.150 | 4.150 | 3.980 | 4.040 | 268,541 | -0.09(-2.18%) |
Aug 27, 2024 | 4.100 | 4.230 | 3.982 | 4.130 | 722,544 | +0.07(+1.72%) |
Aug 26, 2024 | 3.930 | 4.070 | 3.900 | 4.060 | 400,340 | +0.14(+3.57%) |
Aug 23, 2024 | 3.790 | 3.930 | 3.780 | 3.920 | 207,104 | +0.15(+3.98%) |
Aug 22, 2024 | 3.710 | 3.780 | 3.650 | 3.770 | 134,585 | +0.07(+1.89%) |
Aug 21, 2024 | 3.630 | 3.770 | 3.630 | 3.700 | 110,012 | +0.08(+2.21%) |
Aug 20, 2024 | 3.670 | 3.700 | 3.540 | 3.620 | 208,282 | -0.03(-0.82%) |
Aug 19, 2024 | 3.780 | 3.807 | 3.630 | 3.650 | 166,919 | -0.10(-2.80%) |
Aug 16, 2024 | 3.670 | 3.800 | 3.640 | 3.755 | 93,363 | +0.05(+1.49%) |
Aug 15, 2024 | 3.810 | 3.850 | 3.680 | 3.700 | 163,937 | -0.07(-1.86%) |
Aug 14, 2024 | 3.800 | 3.920 | 3.760 | 3.770 | 97,999 | -0.09(-2.33%) |
Aug 13, 2024 | 3.930 | 3.930 | 3.770 | 3.860 | 127,591 | -0.03(-0.77%) |
Aug 12, 2024 | 3.820 | 3.920 | 3.720 | 3.890 | 268,875 | +0.09(+2.37%) |
Aug 09, 2024 | 3.750 | 3.840 | 3.700 | 3.800 | 78,187 | +0.04(+1.06%) |
Aug 08, 2024 | 3.870 | 3.870 | 3.700 | 3.760 | 184,677 | -0.05(-1.31%) |
Aug 07, 2024 | 3.720 | 3.830 | 3.630 | 3.810 | 177,844 | +0.15(+4.10%) |
Aug 06, 2024 | 3.630 | 3.750 | 3.530 | 3.660 | 154,277 | -0.01(-0.27%) |
Aug 05, 2024 | 3.400 | 3.690 | 3.225 | 3.670 | 465,507 | -0.07(-1.87%) |
Aug 02, 2024 | 3.760 | 3.790 | 3.600 | 3.740 | 290,524 | -0.15(-3.86%) |