Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.320 | 3.409 | 3.315 | 3.360 | 859,756 | +0.05(+1.51%) |
Oct 17, 2024 | 3.460 | 3.490 | 3.250 | 3.310 | 1,239,352 | -0.14(-4.06%) |
Oct 16, 2024 | 3.380 | 3.550 | 3.361 | 3.450 | 1,378,500 | +0.09(+2.68%) |
Oct 15, 2024 | 3.240 | 3.410 | 3.165 | 3.360 | 1,194,587 | +0.12(+3.70%) |
Oct 14, 2024 | 3.190 | 3.250 | 3.100 | 3.240 | 1,541,062 | +0.05(+1.57%) |
Oct 11, 2024 | 2.940 | 3.190 | 2.920 | 3.190 | 2,265,756 | +0.23(+7.77%) |
Oct 10, 2024 | 3.090 | 3.110 | 2.910 | 2.960 | 2,587,453 | -0.16(-5.13%) |
Oct 09, 2024 | 3.170 | 3.190 | 3.095 | 3.120 | 2,626,822 | -0.05(-1.58%) |
Oct 08, 2024 | 3.200 | 3.230 | 3.130 | 3.170 | 1,516,886 | -0.04(-1.25%) |
Oct 07, 2024 | 3.340 | 3.420 | 3.180 | 3.210 | 1,530,952 | -0.17(-5.03%) |
Oct 04, 2024 | 3.300 | 3.480 | 3.245 | 3.380 | 3,074,752 | +0.18(+5.62%) |
Oct 03, 2024 | 3.200 | 3.245 | 3.150 | 3.200 | 1,920,303 | -0.02(-0.62%) |
Oct 02, 2024 | 3.220 | 3.320 | 3.180 | 3.220 | 1,787,367 | -0.05(-1.53%) |
Oct 01, 2024 | 3.440 | 3.440 | 3.220 | 3.270 | 1,772,876 | -0.14(-4.11%) |
Sep 30, 2024 | 3.480 | 3.615 | 3.390 | 3.410 | 1,546,837 | -0.07(-2.01%) |
Sep 27, 2024 | 3.540 | 3.630 | 3.425 | 3.480 | 2,061,171 | -0.01(-0.29%) |
Sep 26, 2024 | 3.460 | 3.530 | 3.405 | 3.490 | 1,693,780 | +0.10(+2.95%) |
Sep 25, 2024 | 3.510 | 3.540 | 3.370 | 3.390 | 1,635,790 | -0.14(-3.97%) |
Sep 24, 2024 | 3.700 | 3.700 | 3.500 | 3.530 | 2,243,354 | -0.13(-3.55%) |
Sep 23, 2024 | 3.730 | 3.750 | 3.600 | 3.660 | 2,167,469 | -0.11(-2.92%) |
Sep 20, 2024 | 3.890 | 3.890 | 3.670 | 3.770 | 5,770,173 | -0.14(-3.58%) |
Sep 19, 2024 | 4.010 | 4.110 | 3.895 | 3.910 | 2,498,611 | +0.03(+0.77%) |
Sep 18, 2024 | 4.010 | 4.120 | 3.860 | 3.880 | 3,101,535 | +0.02(+0.52%) |
Sep 17, 2024 | 3.910 | 4.020 | 3.810 | 3.860 | 3,128,953 | +0.03(+0.78%) |
Sep 16, 2024 | 3.960 | 3.960 | 3.760 | 3.830 | 1,544,105 | -0.12(-3.04%) |
Sep 13, 2024 | 3.780 | 3.970 | 3.780 | 3.950 | 1,292,320 | +0.20(+5.33%) |
Sep 12, 2024 | 3.790 | 3.840 | 3.635 | 3.750 | 1,124,043 | -0.03(-0.79%) |
Sep 11, 2024 | 3.730 | 3.790 | 3.625 | 3.780 | 1,191,757 | +0.01(+0.27%) |
Sep 10, 2024 | 3.540 | 3.789 | 3.445 | 3.770 | 1,841,939 | +0.26(+7.41%) |
Sep 09, 2024 | 3.640 | 3.640 | 3.480 | 3.510 | 1,941,437 | -0.08(-2.23%) |
Sep 06, 2024 | 3.490 | 3.615 | 3.400 | 3.590 | 1,969,919 | +0.10(+2.87%) |
Sep 05, 2024 | 3.500 | 3.550 | 3.420 | 3.490 | 1,660,279 | -0.01(-0.29%) |
Sep 04, 2024 | 3.470 | 3.556 | 3.400 | 3.500 | 1,455,026 | +0.01(+0.29%) |
Sep 03, 2024 | 3.730 | 3.770 | 3.465 | 3.490 | 1,692,808 | -0.25(-6.68%) |
Aug 30, 2024 | 3.750 | 3.775 | 3.650 | 3.740 | 1,136,868 | +0.03(+0.81%) |
Aug 29, 2024 | 3.720 | 3.786 | 3.675 | 3.710 | 1,544,860 | +0.03(+0.82%) |
Aug 28, 2024 | 3.780 | 3.810 | 3.620 | 3.680 | 1,638,080 | -0.14(-3.66%) |
Aug 27, 2024 | 3.880 | 3.930 | 3.720 | 3.820 | 1,324,348 | -0.10(-2.55%) |
Aug 26, 2024 | 3.900 | 3.990 | 3.850 | 3.920 | 1,037,669 | +0.05(+1.29%) |
Aug 23, 2024 | 3.820 | 4.000 | 3.770 | 3.870 | 1,700,235 | +0.08(+2.11%) |
Aug 22, 2024 | 4.080 | 4.080 | 3.780 | 3.790 | 1,492,209 | -0.29(-7.11%) |
Aug 21, 2024 | 4.010 | 4.150 | 3.955 | 4.080 | 1,710,768 | +0.12(+3.03%) |
Aug 20, 2024 | 4.130 | 4.130 | 3.905 | 3.960 | 1,127,822 | -0.14(-3.41%) |
Aug 19, 2024 | 4.010 | 4.190 | 3.995 | 4.100 | 1,910,095 | +0.10(+2.50%) |
Aug 16, 2024 | 3.980 | 4.075 | 3.920 | 4.000 | 1,012,213 | +0.00(+0.00%) |
Aug 15, 2024 | 3.810 | 4.100 | 3.810 | 4.000 | 1,893,651 | +0.26(+6.95%) |
Aug 14, 2024 | 4.030 | 4.030 | 3.710 | 3.740 | 1,714,125 | -0.25(-6.27%) |
Aug 13, 2024 | 3.960 | 4.050 | 3.930 | 3.990 | 1,042,003 | +0.07(+1.79%) |
Aug 12, 2024 | 3.990 | 3.990 | 3.820 | 3.920 | 1,425,019 | -0.05(-1.26%) |
Aug 09, 2024 | 4.210 | 4.220 | 3.920 | 3.970 | 1,796,065 | -0.23(-5.59%) |
Aug 08, 2024 | 4.370 | 4.440 | 4.130 | 4.205 | 1,968,111 | +0.09(+2.31%) |
Aug 07, 2024 | 4.880 | 4.900 | 4.080 | 4.110 | 3,026,007 | -0.57(-12.18%) |
Aug 06, 2024 | 4.760 | 4.760 | 4.580 | 4.680 | 1,610,590 | -0.05(-1.06%) |
Aug 05, 2024 | 4.500 | 4.790 | 4.340 | 4.730 | 1,915,765 | -0.27(-5.40%) |
Aug 02, 2024 | 4.990 | 5.085 | 4.885 | 5.000 | 1,852,274 | -0.14(-2.72%) |