Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.700 | 3.800 | 3.665 | 3.670 | 5,548 | +0.15(+4.26%) |
Oct 17, 2024 | 3.460 | 3.820 | 3.430 | 3.520 | 10,575 | -0.04(-1.12%) |
Oct 16, 2024 | 3.482 | 3.700 | 3.420 | 3.560 | 7,471 | +0.16(+4.71%) |
Oct 15, 2024 | 3.585 | 3.740 | 3.360 | 3.400 | 5,205 | -0.20(-5.56%) |
Oct 14, 2024 | 3.700 | 3.830 | 3.500 | 3.600 | 17,120 | -0.30(-7.69%) |
Oct 11, 2024 | 3.730 | 3.900 | 3.590 | 3.900 | 5,826 | +0.21(+5.63%) |
Oct 10, 2024 | 3.870 | 3.870 | 3.560 | 3.692 | 5,690 | +0.00(+0.05%) |
Oct 09, 2024 | 3.820 | 3.820 | 3.560 | 3.690 | 10,560 | -0.09(-2.36%) |
Oct 08, 2024 | 3.850 | 3.850 | 3.581 | 3.779 | 8,444 | +0.04(+1.04%) |
Oct 07, 2024 | 3.755 | 3.870 | 3.680 | 3.740 | 8,244 | -0.15(-3.86%) |
Oct 04, 2024 | 3.770 | 3.890 | 3.640 | 3.890 | 5,831 | +0.11(+2.91%) |
Oct 03, 2024 | 3.845 | 3.920 | 3.650 | 3.780 | 7,354 | -0.12(-3.13%) |
Oct 02, 2024 | 3.875 | 3.960 | 3.760 | 3.902 | 6,387 | -0.03(-0.71%) |
Oct 01, 2024 | 3.994 | 4.090 | 3.780 | 3.930 | 6,843 | -0.02(-0.63%) |
Sep 30, 2024 | 3.820 | 4.070 | 3.820 | 3.955 | 4,781 | -0.09(-2.22%) |
Sep 27, 2024 | 4.035 | 4.130 | 3.910 | 4.045 | 13,041 | +0.32(+8.59%) |
Sep 26, 2024 | 3.670 | 3.790 | 3.670 | 3.725 | 5,839 | +0.35(+10.53%) |
Sep 25, 2024 | 3.550 | 3.550 | 3.330 | 3.370 | 7,015 | -0.10(-3.02%) |
Sep 24, 2024 | 3.620 | 3.620 | 3.344 | 3.475 | 6,983 | +0.13(+3.86%) |
Sep 23, 2024 | 3.300 | 3.520 | 3.290 | 3.346 | 6,048 | -0.08(-2.45%) |
Sep 20, 2024 | 3.380 | 3.620 | 3.370 | 3.430 | 6,816 | -0.24(-6.54%) |
Sep 19, 2024 | 3.665 | 3.770 | 3.545 | 3.670 | 107,250 | +0.30(+8.90%) |
Sep 18, 2024 | 3.515 | 3.620 | 3.370 | 3.370 | 67,909 | -0.19(-5.34%) |
Sep 17, 2024 | 3.530 | 3.830 | 3.530 | 3.560 | 5,649 | -0.15(-3.91%) |
Sep 16, 2024 | 3.670 | 3.980 | 3.670 | 3.705 | 4,565 | -0.02(-0.67%) |
Sep 13, 2024 | 3.640 | 3.800 | 3.640 | 3.730 | 15,433 | +0.06(+1.50%) |
Sep 12, 2024 | 3.690 | 3.690 | 3.600 | 3.675 | 9,039 | +0.05(+1.38%) |
Sep 11, 2024 | 3.650 | 3.660 | 3.620 | 3.625 | 7,848 | +0.02(+0.55%) |
Sep 10, 2024 | 3.638 | 3.660 | 3.575 | 3.605 | 14,369 | +0.01(+0.42%) |
Sep 09, 2024 | 3.705 | 3.730 | 3.590 | 3.590 | 6,599 | -0.22(-5.82%) |
Sep 06, 2024 | 3.830 | 3.870 | 3.780 | 3.812 | 6,829 | -0.17(-4.22%) |
Sep 05, 2024 | 4.050 | 4.050 | 3.915 | 3.980 | 5,792 | +0.08(+2.05%) |
Sep 04, 2024 | 4.000 | 4.160 | 3.900 | 3.900 | 7,321 | -0.14(-3.35%) |
Sep 03, 2024 | 4.105 | 4.180 | 3.990 | 4.035 | 6,112 | -0.12(-2.77%) |
Aug 30, 2024 | 4.175 | 4.200 | 4.082 | 4.150 | 6,365 | -0.20(-4.60%) |
Aug 29, 2024 | 4.175 | 4.350 | 4.040 | 4.350 | 5,579 | +0.29(+7.26%) |
Aug 28, 2024 | 4.230 | 4.290 | 4.046 | 4.055 | 7,956 | -0.13(-3.21%) |
Aug 27, 2024 | 4.325 | 4.440 | 4.185 | 4.190 | 5,651 | -0.01(-0.36%) |
Aug 26, 2024 | 4.205 | 4.250 | 4.202 | 4.205 | 5,030 | +0.05(+1.33%) |
Aug 23, 2024 | 4.250 | 4.250 | 4.090 | 4.150 | 7,033 | -0.02(-0.60%) |
Aug 22, 2024 | 4.250 | 4.300 | 4.050 | 4.175 | 9,471 | +0.12(+2.83%) |
Aug 21, 2024 | 4.175 | 4.360 | 4.060 | 4.060 | 5,445 | -0.05(-1.22%) |
Aug 20, 2024 | 4.160 | 4.260 | 4.110 | 4.110 | 7,627 | -0.05(-1.20%) |
Aug 19, 2024 | 4.060 | 4.280 | 4.060 | 4.160 | 5,888 | +0.09(+2.21%) |
Aug 16, 2024 | 4.100 | 4.250 | 4.070 | 4.070 | 6,835 | +0.08(+2.08%) |
Aug 15, 2024 | 4.015 | 4.217 | 3.805 | 3.987 | 6,979 | -0.08(-1.92%) |
Aug 14, 2024 | 4.093 | 4.170 | 3.955 | 4.065 | 5,792 | +0.13(+3.17%) |
Aug 13, 2024 | 4.022 | 4.070 | 3.940 | 3.940 | 11,129 | -0.17(-4.02%) |
Aug 12, 2024 | 4.105 | 4.270 | 4.008 | 4.105 | 4,369 | -0.16(-3.86%) |
Aug 09, 2024 | 3.920 | 4.270 | 3.920 | 4.270 | 25,892 | +0.12(+3.02%) |
Aug 08, 2024 | 3.970 | 4.220 | 3.970 | 4.145 | 6,692 | -0.15(-3.38%) |
Aug 07, 2024 | 4.300 | 4.300 | 4.155 | 4.290 | 5,096 | +0.03(+0.70%) |
Aug 06, 2024 | 4.370 | 4.404 | 4.220 | 4.260 | 7,173 | -0.06(-1.27%) |
Aug 05, 2024 | 4.290 | 4.480 | 4.040 | 4.315 | 8,515 | +0.02(+0.35%) |
Aug 02, 2024 | 4.427 | 4.651 | 4.300 | 4.300 | 6,972 | -0.00(-0.12%) |