Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 3.873 | 3.880 | 3.760 | 3.790 | 663,031 | -0.14(-3.56%) |
Nov 22, 2024 | 3.915 | 3.930 | 3.895 | 3.930 | 102,049 | +0.00(+0.00%) |
Nov 21, 2024 | 3.810 | 3.930 | 3.760 | 3.930 | 254,715 | +0.18(+4.80%) |
Nov 20, 2024 | 3.710 | 3.770 | 3.710 | 3.750 | 539,510 | +0.07(+1.90%) |
Nov 19, 2024 | 3.640 | 3.690 | 3.640 | 3.680 | 178,614 | +0.04(+1.10%) |
Nov 18, 2024 | 3.610 | 3.650 | 3.580 | 3.640 | 167,539 | +0.08(+2.25%) |
Nov 15, 2024 | 3.650 | 3.650 | 3.560 | 3.560 | 114,026 | -0.07(-1.93%) |
Nov 14, 2024 | 3.660 | 3.660 | 3.578 | 3.630 | 87,969 | +0.07(+1.97%) |
Nov 13, 2024 | 3.551 | 3.580 | 3.500 | 3.560 | 196,825 | -0.03(-0.84%) |
Nov 12, 2024 | 3.630 | 3.700 | 3.580 | 3.590 | 122,713 | -0.04(-1.10%) |
Nov 11, 2024 | 3.648 | 3.672 | 3.630 | 3.630 | 152,218 | -0.09(-2.42%) |
Nov 08, 2024 | 3.730 | 3.740 | 3.711 | 3.720 | 118,550 | -0.07(-1.85%) |
Nov 07, 2024 | 3.580 | 3.850 | 3.580 | 3.790 | 128,220 | +0.01(+0.26%) |
Nov 06, 2024 | 3.695 | 3.850 | 3.695 | 3.780 | 111,992 | +0.03(+0.80%) |
Nov 05, 2024 | 3.729 | 3.830 | 3.720 | 3.750 | 571,921 | -0.01(-0.27%) |
Nov 04, 2024 | 3.690 | 3.800 | 3.620 | 3.760 | 81,708 | +0.15(+4.16%) |
Nov 01, 2024 | 3.780 | 3.780 | 3.600 | 3.610 | 222,446 | -0.09(-2.40%) |
Oct 31, 2024 | 3.750 | 3.750 | 3.640 | 3.699 | 33,704 | +0.04(+1.06%) |
Oct 30, 2024 | 3.660 | 3.660 | 3.565 | 3.660 | 87,751 | +0.05(+1.39%) |
Oct 29, 2024 | 3.660 | 3.660 | 3.610 | 3.610 | 30,949 | -0.04(-1.10%) |
Oct 28, 2024 | 3.670 | 3.750 | 3.600 | 3.650 | 352,751 | -0.13(-3.44%) |
Oct 25, 2024 | 3.722 | 3.790 | 3.720 | 3.780 | 159,302 | +0.08(+2.08%) |
Oct 24, 2024 | 3.690 | 3.710 | 3.665 | 3.703 | 144,617 | -0.02(-0.46%) |
Oct 23, 2024 | 3.700 | 3.740 | 3.660 | 3.720 | 128,258 | +0.01(+0.27%) |
Oct 22, 2024 | 3.686 | 3.760 | 3.675 | 3.710 | 114,049 | +0.03(+0.82%) |
Oct 21, 2024 | 3.765 | 3.765 | 3.670 | 3.680 | 123,975 | -0.02(-0.54%) |
Oct 18, 2024 | 3.740 | 3.740 | 3.690 | 3.700 | 146,172 | -0.04(-1.07%) |
Oct 17, 2024 | 3.700 | 3.740 | 3.660 | 3.740 | 95,273 | +0.04(+1.08%) |
Oct 16, 2024 | 3.755 | 3.760 | 3.700 | 3.700 | 318,102 | -0.06(-1.60%) |
Oct 15, 2024 | 3.630 | 3.760 | 3.630 | 3.760 | 415,819 | -0.01(-0.13%) |
Oct 14, 2024 | 3.800 | 3.800 | 3.720 | 3.765 | 4,349 | -0.06(-1.70%) |
Oct 11, 2024 | 3.830 | 3.850 | 3.810 | 3.830 | 121,651 | +0.02(+0.52%) |
Oct 10, 2024 | 3.710 | 3.830 | 3.710 | 3.810 | 114,157 | +0.08(+2.14%) |
Oct 09, 2024 | 3.645 | 3.730 | 3.645 | 3.730 | 186,698 | +0.02(+0.67%) |
Oct 08, 2024 | 3.740 | 3.763 | 3.670 | 3.705 | 146,206 | -0.09(-2.50%) |
Oct 07, 2024 | 3.704 | 3.840 | 3.704 | 3.800 | 293,025 | +0.10(+2.70%) |
Oct 04, 2024 | 3.700 | 3.740 | 3.675 | 3.700 | 142,655 | +0.04(+1.09%) |
Oct 03, 2024 | 3.600 | 3.705 | 3.600 | 3.660 | 36,826 | +0.05(+1.39%) |
Oct 02, 2024 | 3.780 | 3.800 | 3.570 | 3.610 | 344,977 | -0.09(-2.43%) |
Oct 01, 2024 | 3.519 | 3.720 | 3.519 | 3.700 | 435,339 | +0.15(+4.23%) |
Sep 30, 2024 | 3.530 | 3.690 | 3.520 | 3.550 | 126,989 | +0.02(+0.71%) |
Sep 27, 2024 | 3.490 | 3.540 | 3.480 | 3.525 | 404,180 | +0.03(+1.00%) |
Sep 26, 2024 | 3.580 | 3.605 | 3.490 | 3.490 | 233,997 | -0.17(-4.64%) |
Sep 25, 2024 | 3.720 | 3.720 | 3.660 | 3.660 | 1,053,897 | -0.16(-4.19%) |
Sep 24, 2024 | 3.850 | 3.850 | 3.772 | 3.820 | 202,783 | +0.05(+1.33%) |
Sep 23, 2024 | 3.898 | 3.920 | 3.770 | 3.770 | 232,364 | -0.09(-2.33%) |
Sep 20, 2024 | 3.900 | 3.910 | 3.837 | 3.860 | 319,637 | -0.05(-1.28%) |
Sep 19, 2024 | 3.980 | 3.980 | 3.900 | 3.910 | 149,995 | +0.01(+0.26%) |
Sep 18, 2024 | 3.940 | 3.990 | 3.900 | 3.900 | 217,913 | -0.07(-1.76%) |
Sep 17, 2024 | 3.920 | 3.970 | 3.796 | 3.970 | 341,667 | +0.09(+2.32%) |
Sep 16, 2024 | 3.600 | 3.880 | 3.600 | 3.880 | 191,683 | +0.11(+2.92%) |
Sep 13, 2024 | 3.800 | 3.840 | 3.715 | 3.770 | 1,362,721 | +0.04(+1.21%) |
Sep 12, 2024 | 3.670 | 3.750 | 3.670 | 3.725 | 252,041 | +0.06(+1.50%) |
Sep 11, 2024 | 3.500 | 3.670 | 3.500 | 3.670 | 469,890 | +0.08(+2.23%) |
Sep 10, 2024 | 3.350 | 3.590 | 3.350 | 3.590 | 231,664 | -0.01(-0.28%) |
Sep 09, 2024 | 3.650 | 3.650 | 3.600 | 3.600 | 1,424,710 | -0.01(-0.28%) |
Sep 06, 2024 | 3.760 | 3.790 | 3.584 | 3.610 | 1,282,904 | -0.15(-3.99%) |
Sep 05, 2024 | 3.840 | 3.840 | 3.730 | 3.760 | 1,718,249 | -0.01(-0.27%) |
Sep 04, 2024 | 3.830 | 3.860 | 3.770 | 3.770 | 959,033 | -0.04(-1.05%) |