Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.630 | 3.710 | 3.560 | 3.630 | 92,127 | -0.04(-1.09%) |
Oct 17, 2024 | 3.730 | 3.730 | 3.620 | 3.670 | 56,567 | -0.04(-1.08%) |
Oct 16, 2024 | 3.710 | 3.730 | 3.650 | 3.710 | 89,414 | +0.03(+0.82%) |
Oct 15, 2024 | 3.730 | 3.770 | 3.650 | 3.680 | 127,333 | -0.17(-4.42%) |
Oct 11, 2024 | 3.850 | 0 | +0.05(+1.32%) | |||
Oct 10, 2024 | 3.680 | 3.830 | 3.680 | 3.800 | 17,370 | +0.10(+2.70%) |
Oct 09, 2024 | 3.770 | 3.770 | 3.670 | 3.700 | 60,308 | -0.07(-1.86%) |
Oct 08, 2024 | 3.930 | 3.930 | 3.750 | 3.770 | 23,477 | -0.17(-4.31%) |
Oct 07, 2024 | 3.950 | 3.970 | 3.860 | 3.940 | 71,064 | +0.01(+0.25%) |
Oct 04, 2024 | 3.950 | 3.970 | 3.880 | 3.930 | 80,430 | -0.03(-0.76%) |
Oct 03, 2024 | 3.900 | 3.990 | 3.840 | 3.960 | 18,637 | +0.07(+1.80%) |
Oct 02, 2024 | 3.870 | 3.950 | 3.800 | 3.890 | 56,200 | -0.02(-0.51%) |
Oct 01, 2024 | 3.760 | 3.970 | 3.760 | 3.910 | 65,504 | +0.08(+2.09%) |
Sep 30, 2024 | 3.730 | 3.870 | 3.730 | 3.830 | 75,795 | +0.08(+2.13%) |
Sep 27, 2024 | 3.740 | 3.780 | 3.680 | 3.750 | 157,090 | +0.03(+0.81%) |
Sep 26, 2024 | 3.840 | 3.840 | 3.660 | 3.720 | 109,281 | -0.15(-3.88%) |
Sep 25, 2024 | 3.850 | 3.890 | 3.780 | 3.870 | 39,587 | -0.04(-1.02%) |
Sep 24, 2024 | 3.870 | 3.930 | 3.850 | 3.910 | 92,758 | +0.10(+2.62%) |
Sep 23, 2024 | 3.810 | 3.920 | 3.730 | 3.810 | 48,201 | -0.05(-1.30%) |
Sep 20, 2024 | 3.920 | 3.920 | 3.790 | 3.860 | 25,983 | -0.03(-0.77%) |
Sep 19, 2024 | 3.820 | 3.940 | 3.780 | 3.890 | 58,789 | +0.08(+2.10%) |
Sep 18, 2024 | 3.840 | 3.850 | 3.770 | 3.810 | 41,172 | +0.01(+0.26%) |
Sep 17, 2024 | 3.760 | 3.830 | 3.740 | 3.800 | 40,439 | +0.05(+1.33%) |
Sep 16, 2024 | 3.570 | 3.750 | 3.570 | 3.750 | 22,311 | +0.17(+4.75%) |
Sep 13, 2024 | 3.560 | 3.630 | 3.550 | 3.580 | 61,086 | +0.03(+0.85%) |
Sep 12, 2024 | 3.580 | 3.620 | 3.510 | 3.550 | 35,540 | +0.03(+0.85%) |
Sep 11, 2024 | 3.570 | 3.620 | 3.510 | 3.520 | 39,028 | -0.10(-2.76%) |
Sep 10, 2024 | 3.720 | 3.720 | 3.600 | 3.620 | 80,124 | -0.13(-3.47%) |
Sep 09, 2024 | 3.710 | 3.820 | 3.710 | 3.750 | 74,307 | +0.02(+0.54%) |
Sep 06, 2024 | 3.860 | 3.950 | 3.720 | 3.730 | 55,616 | -0.18(-4.60%) |
Sep 05, 2024 | 4.040 | 4.040 | 3.900 | 3.910 | 58,014 | -0.09(-2.25%) |
Sep 04, 2024 | 4.010 | 4.090 | 4.000 | 4.000 | 67,520 | +0.00(+0.00%) |
Sep 03, 2024 | 4.210 | 4.220 | 4.000 | 4.000 | 108,174 | -0.28(-6.54%) |
Aug 30, 2024 | 4.280 | 0 | -0.03(-0.70%) | |||
Aug 29, 2024 | 4.170 | 4.430 | 4.140 | 4.310 | 101,828 | +0.07(+1.65%) |
Aug 28, 2024 | 4.200 | 4.240 | 4.100 | 4.240 | 29,909 | +0.02(+0.47%) |
Aug 27, 2024 | 4.170 | 4.220 | 4.140 | 4.220 | 31,655 | -0.02(-0.47%) |
Aug 26, 2024 | 4.200 | 4.300 | 4.190 | 4.240 | 67,698 | +0.05(+1.19%) |
Aug 23, 2024 | 4.120 | 4.190 | 4.100 | 4.190 | 24,970 | +0.14(+3.46%) |
Aug 22, 2024 | 4.000 | 4.050 | 3.960 | 4.050 | 52,178 | +0.05(+1.25%) |
Aug 21, 2024 | 3.990 | 4.010 | 3.880 | 4.000 | 60,482 | +0.01(+0.25%) |
Aug 20, 2024 | 4.060 | 4.070 | 3.980 | 3.990 | 60,538 | -0.12(-2.92%) |
Aug 19, 2024 | 4.100 | 4.160 | 4.030 | 4.110 | 82,400 | -0.01(-0.24%) |
Aug 16, 2024 | 4.150 | 4.160 | 4.110 | 4.120 | 93,700 | -0.03(-0.72%) |
Aug 15, 2024 | 4.080 | 4.190 | 4.080 | 4.150 | 78,708 | +0.05(+1.22%) |
Aug 14, 2024 | 4.090 | 4.120 | 4.070 | 4.100 | 15,376 | -0.02(-0.49%) |
Aug 13, 2024 | 4.070 | 4.130 | 4.020 | 4.120 | 33,831 | +0.06(+1.48%) |
Aug 12, 2024 | 4.060 | 4.150 | 4.050 | 4.060 | 127,447 | +0.03(+0.74%) |
Aug 09, 2024 | 4.020 | 4.070 | 3.990 | 4.030 | 39,934 | -0.05(-1.23%) |
Aug 08, 2024 | 4.190 | 4.230 | 4.080 | 4.080 | 158,710 | -0.11(-2.63%) |
Aug 07, 2024 | 4.150 | 4.250 | 4.000 | 4.190 | 238,962 | +0.04(+0.96%) |
Aug 06, 2024 | 4.010 | 4.330 | 4.010 | 4.150 | 142,407 | -0.15(-3.49%) |
Aug 02, 2024 | 4.300 | 0 | -0.21(-4.66%) |