Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 05, 2024 | 4.000 | 4.060 | 3.855 | 4.050 | 700,460 | +0.05(+1.25%) |
Nov 04, 2024 | 3.880 | 4.030 | 3.820 | 4.000 | 702,114 | +0.08(+2.04%) |
Nov 01, 2024 | 3.880 | 3.950 | 3.720 | 3.920 | 1,060,417 | +0.08(+2.08%) |
Oct 31, 2024 | 4.100 | 4.100 | 3.830 | 3.840 | 1,359,124 | -0.30(-7.25%) |
Oct 30, 2024 | 4.200 | 4.265 | 4.105 | 4.140 | 1,529,617 | -0.03(-0.72%) |
Oct 29, 2024 | 4.330 | 4.350 | 4.135 | 4.170 | 1,097,923 | -0.12(-2.80%) |
Oct 28, 2024 | 4.060 | 4.400 | 4.060 | 4.290 | 1,727,825 | +0.22(+5.41%) |
Oct 25, 2024 | 4.150 | 4.240 | 4.055 | 4.070 | 645,477 | -0.04(-0.97%) |
Oct 24, 2024 | 4.170 | 4.230 | 4.020 | 4.110 | 738,188 | +0.00(+0.00%) |
Oct 23, 2024 | 4.090 | 4.125 | 3.980 | 4.110 | 610,983 | -0.03(-0.72%) |
Oct 22, 2024 | 4.020 | 4.160 | 3.980 | 4.140 | 460,733 | +0.10(+2.48%) |
Oct 21, 2024 | 4.190 | 4.200 | 3.970 | 4.040 | 722,476 | -0.17(-4.04%) |
Oct 18, 2024 | 4.110 | 4.210 | 4.055 | 4.210 | 478,544 | +0.19(+4.73%) |
Oct 17, 2024 | 4.130 | 4.140 | 4.010 | 4.020 | 484,754 | -0.11(-2.66%) |
Oct 16, 2024 | 4.000 | 4.240 | 3.990 | 4.130 | 744,071 | +0.15(+3.77%) |
Oct 15, 2024 | 4.050 | 4.070 | 3.870 | 3.980 | 619,170 | -0.12(-2.93%) |
Oct 14, 2024 | 4.050 | 4.135 | 3.950 | 4.100 | 571,519 | +0.03(+0.74%) |
Oct 11, 2024 | 3.780 | 4.090 | 3.750 | 4.070 | 1,175,420 | +0.28(+7.39%) |
Oct 10, 2024 | 3.810 | 3.810 | 3.685 | 3.790 | 563,983 | -0.02(-0.52%) |
Oct 09, 2024 | 3.940 | 4.000 | 3.770 | 3.810 | 725,338 | -0.13(-3.30%) |
Oct 08, 2024 | 3.940 | 4.030 | 3.850 | 3.940 | 552,592 | +0.02(+0.51%) |
Oct 07, 2024 | 3.900 | 3.949 | 3.790 | 3.920 | 453,193 | +0.04(+1.03%) |
Oct 04, 2024 | 3.900 | 4.010 | 3.850 | 3.880 | 836,901 | +0.07(+1.84%) |
Oct 03, 2024 | 3.740 | 3.905 | 3.730 | 3.810 | 572,493 | +0.01(+0.26%) |
Oct 02, 2024 | 3.750 | 3.805 | 3.620 | 3.800 | 885,708 | +0.18(+4.97%) |
Oct 01, 2024 | 3.820 | 3.850 | 3.530 | 3.620 | 1,053,940 | -0.20(-5.24%) |
Sep 30, 2024 | 3.940 | 4.015 | 3.750 | 3.820 | 523,513 | -0.15(-3.78%) |
Sep 27, 2024 | 4.130 | 4.170 | 3.930 | 3.970 | 544,798 | -0.14(-3.41%) |
Sep 26, 2024 | 3.940 | 4.130 | 3.860 | 4.110 | 810,357 | +0.23(+5.93%) |
Sep 25, 2024 | 3.950 | 3.990 | 3.830 | 3.880 | 734,770 | -0.08(-2.02%) |
Sep 24, 2024 | 4.060 | 4.060 | 3.871 | 3.960 | 599,665 | -0.07(-1.74%) |
Sep 23, 2024 | 4.320 | 4.360 | 3.980 | 4.030 | 855,804 | -0.29(-6.71%) |
Sep 20, 2024 | 4.310 | 4.440 | 4.060 | 4.320 | 1,692,504 | +0.01(+0.23%) |
Sep 19, 2024 | 4.100 | 4.320 | 4.040 | 4.310 | 1,237,192 | +0.33(+8.29%) |
Sep 18, 2024 | 3.930 | 4.190 | 3.895 | 3.980 | 770,188 | +0.03(+0.76%) |
Sep 17, 2024 | 3.900 | 4.010 | 3.850 | 3.950 | 685,865 | +0.10(+2.60%) |
Sep 16, 2024 | 3.910 | 3.910 | 3.740 | 3.850 | 769,213 | -0.05(-1.28%) |
Sep 13, 2024 | 3.760 | 3.925 | 3.760 | 3.900 | 591,050 | +0.21(+5.69%) |
Sep 12, 2024 | 3.670 | 3.780 | 3.590 | 3.690 | 531,144 | +0.04(+1.10%) |
Sep 11, 2024 | 3.630 | 3.695 | 3.580 | 3.650 | 921,515 | -0.02(-0.54%) |
Sep 10, 2024 | 3.490 | 3.670 | 3.360 | 3.670 | 2,197,678 | +0.17(+4.86%) |
Sep 09, 2024 | 4.000 | 4.100 | 3.490 | 3.500 | 1,993,888 | -0.52(-12.94%) |
Sep 06, 2024 | 4.130 | 4.210 | 3.890 | 4.020 | 690,226 | -0.11(-2.66%) |
Sep 05, 2024 | 4.120 | 4.225 | 4.010 | 4.130 | 785,958 | +0.08(+1.98%) |
Sep 04, 2024 | 3.910 | 4.140 | 3.820 | 4.050 | 688,631 | +0.06(+1.50%) |