Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 3.560 | 3.560 | 3.400 | 3.400 | 1,285 | -0.08(-2.30%) |
Oct 24, 2024 | 3.600 | 3.600 | 3.480 | 3.480 | 1,113 | -0.14(-3.87%) |
Oct 23, 2024 | 3.520 | 3.710 | 3.470 | 3.620 | 1,443 | +0.22(+6.47%) |
Oct 22, 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 523 | -0.03(-0.87%) |
Oct 21, 2024 | 3.450 | 3.600 | 3.110 | 3.430 | 13,158 | -0.23(-6.28%) |
Oct 18, 2024 | 3.810 | 3.895 | 3.650 | 3.660 | 6,494 | -0.15(-3.94%) |
Oct 17, 2024 | 3.893 | 3.893 | 3.760 | 3.810 | 1,158 | +0.01(+0.26%) |
Oct 16, 2024 | 3.800 | 3.886 | 3.770 | 3.800 | 1,763 | +0.00(+0.00%) |
Oct 15, 2024 | 3.970 | 3.990 | 3.600 | 3.800 | 24,746 | -0.03(-0.78%) |
Oct 14, 2024 | 3.910 | 3.985 | 3.828 | 3.830 | 1,952 | -0.15(-3.77%) |
Oct 11, 2024 | 3.980 | 3.980 | 3.980 | 3.980 | 578 | +0.16(+4.19%) |
Oct 10, 2024 | 4.020 | 4.190 | 3.720 | 3.820 | 4,867 | -0.17(-4.26%) |
Oct 09, 2024 | 3.990 | 3.990 | 3.990 | 3.990 | 367 | +0.04(+1.01%) |
Oct 08, 2024 | 3.980 | 3.980 | 3.950 | 3.950 | 692 | -0.30(-7.06%) |
Oct 07, 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 588 | +0.23(+5.72%) |
Oct 04, 2024 | 3.870 | 4.060 | 3.870 | 4.020 | 1,516 | +0.20(+5.24%) |
Oct 03, 2024 | 3.900 | 4.110 | 3.820 | 3.820 | 3,710 | -0.16(-4.02%) |
Oct 02, 2024 | 4.020 | 4.100 | 3.920 | 3.980 | 1,144 | -0.05(-1.24%) |
Oct 01, 2024 | 4.100 | 4.170 | 3.700 | 4.030 | 13,924 | -0.25(-5.84%) |
Sep 30, 2024 | 4.460 | 4.497 | 4.000 | 4.280 | 4,006 | +0.08(+1.90%) |
Sep 27, 2024 | 3.840 | 4.210 | 3.840 | 4.200 | 4,204 | +0.39(+10.24%) |
Sep 26, 2024 | 3.840 | 3.840 | 3.810 | 3.810 | 759 | +0.02(+0.53%) |
Sep 25, 2024 | 3.790 | 3.790 | 3.700 | 3.790 | 569 | -0.01(-0.26%) |
Sep 24, 2024 | 3.700 | 3.800 | 3.700 | 3.800 | 466 | -0.04(-1.04%) |
Sep 23, 2024 | 3.830 | 3.850 | 3.680 | 3.840 | 1,296 | +0.02(+0.52%) |
Sep 20, 2024 | 3.690 | 3.850 | 3.690 | 3.820 | 7,571 | +0.02(+0.53%) |
Sep 19, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 627 | +0.12(+3.26%) |
Sep 18, 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 1,036 | +0.00(+0.00%) |
Sep 17, 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 960 | +0.02(+0.55%) |
Sep 16, 2024 | 3.660 | 3.660 | 3.660 | 3.660 | 992 | -0.20(-5.18%) |
Sep 13, 2024 | 3.690 | 3.860 | 3.645 | 3.860 | 3,045 | +0.09(+2.39%) |
Sep 12, 2024 | 3.705 | 3.770 | 3.705 | 3.770 | 1,514 | +0.16(+4.43%) |
Sep 11, 2024 | 3.551 | 3.780 | 3.551 | 3.610 | 2,026 | -0.09(-2.43%) |
Sep 10, 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 804 | +0.10(+2.78%) |
Sep 09, 2024 | 3.700 | 3.780 | 3.600 | 3.600 | 3,381 | -0.13(-3.49%) |
Sep 06, 2024 | 3.730 | 3.730 | 3.730 | 3.730 | 289 | -0.19(-4.85%) |
Sep 05, 2024 | 3.770 | 3.920 | 3.720 | 3.920 | 1,798 | +0.12(+3.16%) |
Sep 04, 2024 | 3.990 | 3.990 | 3.800 | 3.800 | 2,667 | +0.00(+0.00%) |
Sep 03, 2024 | 3.920 | 3.930 | 3.800 | 3.800 | 1,358 | -0.16(-4.04%) |
Aug 30, 2024 | 4.220 | 4.230 | 3.960 | 3.960 | 2,494 | +0.01(+0.25%) |
Aug 29, 2024 | 4.390 | 4.670 | 3.880 | 3.950 | 12,115 | -0.28(-6.62%) |
Aug 28, 2024 | 4.750 | 4.750 | 4.230 | 4.230 | 3,694 | -0.11(-2.53%) |
Aug 27, 2024 | 4.360 | 4.900 | 4.125 | 4.340 | 9,538 | -0.10(-2.25%) |
Aug 26, 2024 | 4.100 | 4.850 | 4.100 | 4.440 | 12,795 | +0.34(+8.29%) |
Aug 23, 2024 | 3.650 | 4.150 | 3.533 | 4.100 | 11,769 | +0.53(+14.85%) |
Aug 22, 2024 | 3.620 | 3.780 | 3.563 | 3.570 | 2,260 | -0.20(-5.31%) |
Aug 21, 2024 | 3.660 | 3.800 | 3.313 | 3.770 | 4,058 | -0.08(-2.08%) |
Aug 20, 2024 | 4.100 | 4.100 | 3.300 | 3.850 | 30,664 | -0.29(-7.01%) |
Aug 19, 2024 | 4.170 | 4.250 | 3.890 | 4.140 | 12,673 | +0.04(+0.98%) |
Aug 16, 2024 | 3.920 | 4.710 | 3.700 | 4.100 | 26,808 | +0.40(+10.81%) |
Aug 15, 2024 | 3.830 | 3.900 | 3.680 | 3.700 | 2,152 | +0.02(+0.54%) |
Aug 14, 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 327 | -0.12(-3.16%) |
Aug 13, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 341 | +0.10(+2.70%) |
Aug 12, 2024 | 3.942 | 3.942 | 3.700 | 3.700 | 1,164 | -0.04(-1.07%) |
Aug 09, 2024 | 3.790 | 3.790 | 3.740 | 3.740 | 562 | -0.05(-1.32%) |
Aug 08, 2024 | 3.880 | 4.050 | 3.765 | 3.790 | 7,988 | +0.19(+5.28%) |
Aug 07, 2024 | 3.600 | 3.600 | 3.600 | 3.600 | 720 | -0.11(-2.96%) |
Aug 06, 2024 | 3.710 | 3.710 | 3.710 | 3.710 | 450 | +0.12(+3.34%) |
Aug 05, 2024 | 3.590 | 3.590 | 3.590 | 3.590 | 1,026 | -0.14(-3.75%) |
Aug 02, 2024 | 3.900 | 3.900 | 3.730 | 3.730 | 3,647 | -0.19(-4.85%) |