Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2024 | 3.940 | 4.120 | 3.910 | 4.120 | 11,617 | +0.10(+2.49%) |
Oct 18, 2024 | 3.940 | 4.100 | 3.930 | 4.020 | 9,251 | +0.09(+2.29%) |
Oct 17, 2024 | 3.910 | 4.000 | 3.900 | 3.930 | 5,779 | -0.16(-3.91%) |
Oct 16, 2024 | 4.328 | 4.366 | 3.931 | 4.090 | 5,383 | +0.14(+3.54%) |
Oct 15, 2024 | 4.190 | 4.190 | 3.910 | 3.950 | 5,638 | -0.19(-4.59%) |
Oct 14, 2024 | 4.210 | 4.290 | 4.130 | 4.140 | 15,993 | -0.24(-5.48%) |
Oct 11, 2024 | 4.140 | 4.490 | 3.880 | 4.380 | 19,988 | +0.29(+7.22%) |
Oct 10, 2024 | 3.850 | 4.085 | 3.850 | 4.085 | 3,791 | +0.09(+2.38%) |
Oct 09, 2024 | 3.840 | 3.990 | 3.840 | 3.990 | 8,543 | +0.07(+1.79%) |
Oct 08, 2024 | 3.960 | 3.965 | 3.850 | 3.920 | 54,968 | +0.06(+1.55%) |
Oct 07, 2024 | 3.850 | 3.940 | 3.850 | 3.860 | 10,111 | +0.01(+0.26%) |
Oct 04, 2024 | 3.860 | 3.990 | 3.850 | 3.850 | 10,181 | -0.05(-1.28%) |
Oct 03, 2024 | 3.860 | 4.073 | 3.860 | 3.900 | 8,602 | -0.05(-1.27%) |
Oct 02, 2024 | 3.850 | 3.950 | 3.850 | 3.950 | 13,931 | +0.07(+1.80%) |
Oct 01, 2024 | 3.980 | 4.090 | 3.850 | 3.880 | 6,856 | -0.17(-4.20%) |
Sep 30, 2024 | 4.000 | 4.130 | 3.960 | 4.050 | 11,997 | +0.04(+1.00%) |
Sep 27, 2024 | 3.780 | 4.370 | 3.647 | 4.010 | 48,034 | +0.21(+5.53%) |
Sep 26, 2024 | 3.960 | 4.200 | 3.710 | 3.800 | 59,198 | -0.10(-2.56%) |
Sep 25, 2024 | 4.010 | 4.070 | 3.900 | 3.900 | 54,449 | -0.17(-4.18%) |
Sep 24, 2024 | 4.490 | 4.520 | 4.010 | 4.070 | 100,690 | -0.47(-10.35%) |
Sep 23, 2024 | 4.530 | 4.710 | 4.510 | 4.540 | 11,823 | +0.02(+0.44%) |
Sep 20, 2024 | 4.750 | 4.835 | 4.500 | 4.520 | 39,671 | -0.30(-6.22%) |
Sep 19, 2024 | 4.640 | 4.900 | 4.640 | 4.820 | 24,400 | +0.22(+4.78%) |
Sep 18, 2024 | 4.750 | 4.856 | 4.572 | 4.600 | 33,019 | -0.19(-3.97%) |
Sep 17, 2024 | 4.580 | 4.900 | 4.491 | 4.790 | 142,803 | +0.40(+9.11%) |
Sep 16, 2024 | 4.290 | 4.390 | 4.130 | 4.390 | 23,991 | +0.01(+0.23%) |
Sep 13, 2024 | 4.370 | 4.400 | 4.160 | 4.380 | 15,518 | +0.09(+2.10%) |
Sep 12, 2024 | 4.270 | 4.420 | 4.160 | 4.290 | 36,640 | -0.04(-0.92%) |
Sep 11, 2024 | 4.050 | 4.400 | 4.050 | 4.330 | 15,092 | +0.27(+6.65%) |
Sep 10, 2024 | 4.130 | 4.140 | 4.055 | 4.060 | 30,135 | -0.08(-1.93%) |
Sep 09, 2024 | 4.150 | 4.200 | 4.060 | 4.140 | 25,008 | +0.07(+1.72%) |
Sep 06, 2024 | 4.050 | 4.150 | 3.970 | 4.070 | 10,236 | +0.05(+1.24%) |
Sep 05, 2024 | 3.990 | 4.190 | 3.960 | 4.020 | 16,799 | +0.03(+0.75%) |
Sep 04, 2024 | 4.000 | 4.240 | 3.950 | 3.990 | 20,494 | -0.06(-1.48%) |
Sep 03, 2024 | 4.390 | 4.440 | 4.020 | 4.050 | 33,023 | -0.15(-3.57%) |
Aug 30, 2024 | 4.030 | 4.450 | 4.030 | 4.200 | 92,944 | +0.26(+6.60%) |
Aug 29, 2024 | 4.030 | 4.160 | 3.900 | 3.940 | 166,111 | -0.08(-1.99%) |
Aug 28, 2024 | 4.060 | 4.060 | 3.600 | 4.020 | 72,705 | +0.01(+0.25%) |
Aug 27, 2024 | 4.020 | 4.162 | 3.950 | 4.010 | 74,736 | -0.03(-0.74%) |
Aug 26, 2024 | 4.360 | 4.800 | 3.910 | 4.040 | 93,693 | -0.31(-7.13%) |
Aug 23, 2024 | 4.580 | 4.650 | 4.330 | 4.350 | 64,139 | -0.21(-4.61%) |
Aug 22, 2024 | 4.240 | 4.990 | 4.070 | 4.560 | 156,801 | +0.58(+14.57%) |
Aug 21, 2024 | 4.070 | 4.250 | 3.900 | 3.980 | 70,568 | -0.10(-2.45%) |
Aug 20, 2024 | 4.480 | 4.630 | 3.910 | 4.080 | 182,756 | -0.40(-8.93%) |
Aug 19, 2024 | 4.590 | 5.190 | 4.460 | 4.480 | 293,055 | +0.02(+0.45%) |
Aug 16, 2024 | 3.580 | 4.670 | 3.400 | 4.460 | 1,105,498 | +1.29(+40.69%) |
Aug 15, 2024 | 3.450 | 3.450 | 3.110 | 3.170 | 45,467 | -0.18(-5.37%) |
Aug 14, 2024 | 3.500 | 3.600 | 3.250 | 3.350 | 100,991 | -0.24(-6.69%) |
Aug 13, 2024 | 3.430 | 3.740 | 3.200 | 3.590 | 198,638 | +0.16(+4.66%) |
Aug 12, 2024 | 3.660 | 3.740 | 3.365 | 3.430 | 38,697 | -0.24(-6.54%) |
Aug 09, 2024 | 3.560 | 3.890 | 3.540 | 3.670 | 72,006 | -0.07(-1.87%) |
Aug 08, 2024 | 3.600 | 3.750 | 3.250 | 3.740 | 107,437 | +0.09(+2.47%) |
Aug 07, 2024 | 4.460 | 4.460 | 3.650 | 3.650 | 183,799 | -0.68(-15.70%) |
Aug 06, 2024 | 4.020 | 4.670 | 3.880 | 4.330 | 282,237 | +0.46(+11.89%) |
Aug 05, 2024 | 4.210 | 4.800 | 3.810 | 3.870 | 592,675 | -2.43(-38.57%) |
Aug 02, 2024 | 7.580 | 7.611 | 6.000 | 6.300 | 1,005,883 | -1.42(-18.39%) |