Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 3.930 | 3.940 | 3.900 | 3.900 | 595,563 | -0.03(-0.76%) |
Oct 16, 2024 | 3.940 | 3.950 | 3.910 | 3.930 | 762,567 | -0.03(-0.76%) |
Oct 15, 2024 | 4.000 | 4.000 | 3.950 | 3.960 | 768,421 | -0.03(-0.75%) |
Oct 14, 2024 | 4.010 | 4.019 | 3.960 | 3.990 | 701,032 | -0.02(-0.50%) |
Oct 11, 2024 | 4.010 | 4.020 | 3.990 | 4.010 | 599,953 | +0.02(+0.50%) |
Oct 10, 2024 | 3.990 | 4.000 | 3.960 | 3.990 | 748,776 | +0.00(+0.00%) |
Oct 09, 2024 | 4.000 | 4.020 | 3.960 | 3.990 | 700,665 | -0.01(-0.25%) |
Oct 08, 2024 | 3.980 | 4.010 | 3.970 | 4.000 | 670,052 | +0.05(+1.27%) |
Oct 07, 2024 | 3.880 | 3.950 | 3.880 | 3.950 | 1,180,464 | +0.08(+2.07%) |
Oct 04, 2024 | 3.950 | 3.960 | 3.845 | 3.870 | 2,222,921 | -0.09(-2.27%) |
Oct 03, 2024 | 4.030 | 4.040 | 3.910 | 3.960 | 2,033,790 | -0.08(-1.98%) |
Oct 02, 2024 | 4.050 | 4.060 | 4.030 | 4.040 | 566,492 | -0.01(-0.25%) |
Oct 01, 2024 | 4.070 | 4.090 | 4.030 | 4.050 | 844,706 | -0.02(-0.49%) |
Sep 30, 2024 | 4.030 | 4.080 | 4.010 | 4.070 | 1,586,829 | +0.05(+1.24%) |
Sep 27, 2024 | 4.080 | 4.090 | 4.000 | 4.020 | 2,020,259 | -0.07(-1.71%) |
Sep 26, 2024 | 4.150 | 4.180 | 4.050 | 4.090 | 2,813,490 | -0.06(-1.45%) |
Sep 25, 2024 | 4.180 | 4.190 | 4.150 | 4.150 | 537,813 | -0.02(-0.48%) |
Sep 24, 2024 | 4.130 | 4.170 | 4.120 | 4.170 | 876,445 | +0.05(+1.21%) |
Sep 23, 2024 | 4.150 | 4.160 | 4.120 | 4.120 | 996,714 | -0.01(-0.24%) |
Sep 20, 2024 | 4.160 | 4.190 | 4.130 | 4.130 | 625,403 | -0.03(-0.72%) |
Sep 19, 2024 | 4.210 | 4.220 | 4.160 | 4.160 | 1,056,433 | -0.05(-1.19%) |
Sep 18, 2024 | 4.250 | 4.260 | 4.180 | 4.210 | 1,068,606 | -0.04(-0.94%) |
Sep 17, 2024 | 4.300 | 4.300 | 4.230 | 4.250 | 971,387 | -0.06(-1.32%) |
Sep 16, 2024 | 4.327 | 4.327 | 4.287 | 4.307 | 598,446 | -0.01(-0.23%) |
Sep 13, 2024 | 4.337 | 4.347 | 4.297 | 4.317 | 552,186 | -0.02(-0.46%) |
Sep 12, 2024 | 4.287 | 4.337 | 4.287 | 4.337 | 609,473 | +0.04(+0.92%) |
Sep 11, 2024 | 4.287 | 4.302 | 4.277 | 4.297 | 269,636 | +0.01(+0.23%) |
Sep 10, 2024 | 4.327 | 4.327 | 4.257 | 4.287 | 224,931 | +0.00(+0.00%) |
Sep 09, 2024 | 4.277 | 4.297 | 4.277 | 4.287 | 359,923 | +0.01(+0.23%) |
Sep 06, 2024 | 4.248 | 4.277 | 4.242 | 4.277 | 349,428 | +0.03(+0.70%) |
Sep 05, 2024 | 4.248 | 4.267 | 4.228 | 4.248 | 650,185 | +0.02(+0.47%) |
Sep 04, 2024 | 4.257 | 4.315 | 4.228 | 4.228 | 583,904 | -0.03(-0.70%) |
Sep 03, 2024 | 4.277 | 4.287 | 4.228 | 4.257 | 481,061 | +0.00(+0.00%) |
Aug 30, 2024 | 4.307 | 4.322 | 4.257 | 4.257 | 1,019,271 | -0.02(-0.46%) |
Aug 29, 2024 | 4.287 | 4.297 | 4.257 | 4.277 | 424,188 | +0.00(+0.00%) |
Aug 28, 2024 | 4.248 | 4.277 | 4.238 | 4.277 | 397,606 | +0.04(+0.93%) |
Aug 27, 2024 | 4.277 | 4.277 | 4.228 | 4.238 | 510,187 | -0.04(-0.93%) |
Aug 26, 2024 | 4.257 | 4.277 | 4.248 | 4.277 | 513,008 | +0.01(+0.23%) |
Aug 23, 2024 | 4.248 | 4.267 | 4.218 | 4.267 | 400,860 | +0.06(+1.41%) |
Aug 22, 2024 | 4.257 | 4.267 | 4.198 | 4.208 | 527,643 | -0.05(-1.16%) |
Aug 21, 2024 | 4.267 | 4.270 | 4.228 | 4.257 | 552,182 | -0.01(-0.23%) |
Aug 20, 2024 | 4.248 | 4.267 | 4.228 | 4.267 | 654,660 | +0.02(+0.47%) |
Aug 19, 2024 | 4.307 | 4.327 | 4.248 | 4.248 | 847,065 | -0.07(-1.61%) |
Aug 16, 2024 | 4.327 | 4.357 | 4.307 | 4.317 | 571,986 | -0.01(-0.16%) |
Aug 15, 2024 | 4.304 | 4.334 | 4.294 | 4.324 | 681,084 | +0.04(+0.92%) |
Aug 14, 2024 | 4.245 | 4.304 | 4.245 | 4.285 | 1,145,147 | +0.03(+0.69%) |
Aug 13, 2024 | 4.236 | 4.265 | 4.236 | 4.255 | 476,873 | +0.03(+0.70%) |
Aug 12, 2024 | 4.255 | 4.275 | 4.221 | 4.226 | 704,650 | -0.01(-0.23%) |
Aug 09, 2024 | 4.147 | 4.294 | 4.147 | 4.236 | 2,800,228 | +0.08(+1.89%) |
Aug 08, 2024 | 4.157 | 4.187 | 4.128 | 4.157 | 530,330 | +0.01(+0.24%) |
Aug 07, 2024 | 4.118 | 4.147 | 4.098 | 4.147 | 710,339 | +0.07(+1.68%) |
Aug 06, 2024 | 4.059 | 4.138 | 4.049 | 4.079 | 771,256 | +0.03(+0.73%) |
Aug 05, 2024 | 4.020 | 4.049 | 3.961 | 4.049 | 1,532,483 | -0.04(-0.96%) |
Aug 02, 2024 | 4.177 | 4.177 | 4.089 | 4.089 | 1,128,275 | -0.10(-2.34%) |