Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 3.670 | 3.870 | 3.670 | 3.750 | 77,751 | +0.09(+2.46%) |
Nov 21, 2024 | 3.650 | 3.700 | 3.600 | 3.660 | 31,920 | +0.01(+0.27%) |
Nov 20, 2024 | 3.530 | 3.660 | 3.446 | 3.650 | 109,879 | +0.11(+3.11%) |
Nov 19, 2024 | 3.300 | 3.600 | 3.280 | 3.540 | 50,727 | +0.23(+6.95%) |
Nov 18, 2024 | 3.550 | 3.580 | 3.310 | 3.310 | 30,293 | -0.19(-5.43%) |
Nov 15, 2024 | 3.680 | 3.680 | 3.500 | 3.500 | 35,804 | -0.16(-4.37%) |
Nov 14, 2024 | 3.730 | 3.810 | 3.650 | 3.660 | 27,444 | -0.07(-1.88%) |
Nov 13, 2024 | 3.700 | 3.770 | 3.700 | 3.730 | 41,652 | +0.03(+0.81%) |
Nov 12, 2024 | 3.680 | 3.735 | 3.680 | 3.700 | 35,084 | -0.02(-0.54%) |
Nov 11, 2024 | 3.650 | 3.740 | 3.625 | 3.720 | 53,815 | +0.10(+2.76%) |
Nov 08, 2024 | 3.810 | 3.810 | 3.450 | 3.620 | 63,667 | -0.20(-5.24%) |
Nov 07, 2024 | 3.830 | 3.900 | 3.740 | 3.820 | 73,415 | -0.08(-2.05%) |
Nov 06, 2024 | 3.850 | 4.000 | 3.810 | 3.900 | 41,199 | +0.05(+1.30%) |
Nov 05, 2024 | 3.730 | 3.870 | 3.680 | 3.850 | 39,234 | +0.09(+2.39%) |
Nov 04, 2024 | 3.610 | 3.795 | 3.550 | 3.760 | 22,606 | +0.15(+4.16%) |
Nov 01, 2024 | 3.700 | 3.740 | 3.565 | 3.610 | 72,807 | -0.09(-2.43%) |
Oct 31, 2024 | 3.600 | 3.740 | 3.520 | 3.700 | 55,988 | +0.11(+3.06%) |
Oct 30, 2024 | 3.680 | 3.740 | 3.550 | 3.590 | 33,544 | -0.12(-3.23%) |
Oct 29, 2024 | 3.700 | 3.710 | 3.515 | 3.710 | 81,864 | +0.00(+0.00%) |
Oct 28, 2024 | 3.780 | 3.865 | 3.710 | 3.710 | 40,372 | -0.03(-0.80%) |
Oct 25, 2024 | 3.900 | 3.940 | 3.650 | 3.740 | 53,467 | -0.15(-3.86%) |
Oct 24, 2024 | 3.980 | 4.000 | 3.850 | 3.890 | 39,872 | -0.09(-2.26%) |
Oct 23, 2024 | 3.910 | 3.980 | 3.850 | 3.980 | 45,783 | +0.04(+1.02%) |
Oct 22, 2024 | 3.910 | 3.960 | 3.910 | 3.940 | 34,592 | +0.00(+0.00%) |
Oct 21, 2024 | 4.030 | 4.079 | 3.940 | 3.940 | 61,791 | -0.11(-2.72%) |
Oct 18, 2024 | 4.060 | 4.060 | 4.040 | 4.050 | 26,657 | -0.15(-3.46%) |
Oct 17, 2024 | 4.010 | 4.200 | 3.992 | 4.195 | 50,274 | +0.17(+4.09%) |
Oct 16, 2024 | 3.980 | 4.040 | 3.888 | 4.030 | 29,115 | +0.07(+1.77%) |
Oct 15, 2024 | 3.890 | 3.990 | 3.890 | 3.960 | 48,589 | +0.08(+2.06%) |
Oct 14, 2024 | 3.850 | 3.955 | 3.830 | 3.880 | 78,021 | +0.04(+1.04%) |
Oct 11, 2024 | 3.790 | 3.840 | 3.790 | 3.840 | 17,678 | +0.03(+0.79%) |
Oct 10, 2024 | 3.800 | 3.820 | 3.750 | 3.810 | 33,242 | -0.06(-1.55%) |
Oct 09, 2024 | 3.770 | 3.880 | 3.687 | 3.870 | 40,424 | +0.10(+2.65%) |
Oct 08, 2024 | 3.640 | 3.790 | 3.635 | 3.770 | 46,758 | +0.10(+2.72%) |
Oct 07, 2024 | 3.780 | 3.780 | 3.610 | 3.670 | 52,284 | -0.12(-3.17%) |
Oct 04, 2024 | 3.770 | 3.970 | 3.760 | 3.790 | 62,357 | +0.05(+1.34%) |
Oct 03, 2024 | 3.670 | 3.750 | 3.630 | 3.740 | 40,073 | +0.03(+0.81%) |
Oct 02, 2024 | 3.710 | 3.750 | 3.615 | 3.710 | 82,614 | +0.01(+0.27%) |
Oct 01, 2024 | 3.751 | 3.751 | 3.630 | 3.700 | 65,013 | -0.06(-1.60%) |
Sep 30, 2024 | 3.810 | 3.890 | 3.720 | 3.760 | 45,276 | -0.06(-1.57%) |
Sep 27, 2024 | 3.810 | 3.870 | 3.740 | 3.820 | 54,381 | +0.03(+0.79%) |
Sep 26, 2024 | 3.710 | 3.820 | 3.670 | 3.790 | 69,483 | +0.10(+2.71%) |
Sep 25, 2024 | 3.770 | 3.790 | 3.650 | 3.690 | 35,452 | -0.10(-2.64%) |
Sep 24, 2024 | 3.880 | 3.880 | 3.751 | 3.790 | 50,797 | -0.05(-1.30%) |
Sep 23, 2024 | 3.990 | 4.009 | 3.830 | 3.840 | 80,182 | -0.17(-4.24%) |
Sep 20, 2024 | 3.930 | 4.040 | 3.760 | 4.010 | 532,167 | +0.06(+1.52%) |
Sep 19, 2024 | 4.080 | 4.090 | 3.900 | 3.950 | 122,258 | -0.05(-1.25%) |
Sep 18, 2024 | 4.170 | 4.190 | 3.990 | 4.000 | 86,825 | -0.16(-3.85%) |
Sep 17, 2024 | 4.030 | 4.180 | 4.010 | 4.160 | 81,576 | +0.15(+3.74%) |
Sep 16, 2024 | 3.940 | 4.040 | 3.830 | 4.010 | 154,765 | +0.08(+2.04%) |
Sep 13, 2024 | 3.810 | 3.960 | 3.810 | 3.930 | 180,664 | +0.12(+3.15%) |
Sep 12, 2024 | 3.640 | 3.910 | 3.610 | 3.810 | 76,195 | +0.18(+4.96%) |
Sep 11, 2024 | 3.530 | 3.660 | 3.530 | 3.630 | 117,032 | -0.01(-0.27%) |
Sep 10, 2024 | 3.800 | 3.820 | 3.540 | 3.640 | 100,611 | -0.14(-3.70%) |
Sep 09, 2024 | 3.900 | 3.900 | 3.695 | 3.780 | 107,314 | -0.13(-3.32%) |
Sep 06, 2024 | 3.800 | 3.980 | 3.790 | 3.910 | 123,928 | +0.11(+2.89%) |
Sep 05, 2024 | 3.840 | 3.880 | 3.720 | 3.800 | 109,551 | -0.06(-1.55%) |
Sep 04, 2024 | 3.940 | 4.035 | 3.842 | 3.860 | 180,825 | -0.07(-1.78%) |