Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.040 | 4.125 | 3.910 | 4.080 | 20,934 | +0.14(+3.55%) |
Sep 26, 2024 | 3.960 | 4.180 | 3.920 | 3.940 | 26,814 | -0.01(-0.25%) |
Sep 25, 2024 | 4.180 | 4.240 | 3.930 | 3.950 | 26,147 | -0.45(-10.23%) |
Sep 24, 2024 | 4.420 | 4.460 | 4.200 | 4.400 | 29,161 | +0.06(+1.38%) |
Sep 23, 2024 | 4.400 | 4.487 | 4.200 | 4.340 | 25,734 | -0.01(-0.23%) |
Sep 20, 2024 | 4.560 | 4.590 | 4.270 | 4.350 | 166,755 | -0.24(-5.23%) |
Sep 19, 2024 | 4.640 | 4.870 | 4.410 | 4.590 | 81,988 | +0.14(+3.15%) |
Sep 18, 2024 | 4.175 | 4.609 | 4.090 | 4.450 | 63,296 | +0.29(+6.97%) |
Sep 17, 2024 | 4.240 | 4.480 | 4.070 | 4.160 | 35,551 | -0.04(-0.95%) |
Sep 16, 2024 | 4.370 | 4.370 | 3.950 | 4.200 | 22,645 | -0.13(-3.00%) |
Sep 13, 2024 | 4.210 | 4.400 | 4.130 | 4.330 | 42,613 | +0.20(+4.84%) |
Sep 12, 2024 | 3.670 | 4.140 | 3.670 | 4.130 | 40,210 | +0.48(+13.15%) |
Sep 11, 2024 | 3.600 | 3.700 | 3.540 | 3.650 | 16,266 | +0.01(+0.27%) |
Sep 10, 2024 | 3.600 | 3.725 | 3.420 | 3.640 | 103,604 | +0.04(+1.11%) |
Sep 09, 2024 | 3.490 | 3.765 | 3.490 | 3.600 | 24,263 | +0.12(+3.45%) |
Sep 06, 2024 | 3.560 | 3.740 | 3.400 | 3.480 | 38,561 | -0.09(-2.52%) |
Sep 05, 2024 | 3.760 | 3.849 | 3.500 | 3.570 | 29,525 | -0.14(-3.77%) |
Sep 04, 2024 | 3.540 | 3.740 | 3.540 | 3.710 | 19,356 | +0.12(+3.34%) |
Sep 03, 2024 | 3.840 | 3.920 | 3.590 | 3.590 | 38,475 | -0.30(-7.71%) |
Aug 30, 2024 | 4.000 | 4.000 | 3.801 | 3.890 | 22,638 | -0.09(-2.26%) |
Aug 29, 2024 | 4.130 | 4.130 | 3.910 | 3.980 | 79,775 | -0.14(-3.40%) |
Aug 28, 2024 | 3.930 | 4.230 | 3.910 | 4.120 | 50,147 | +0.11(+2.74%) |
Aug 27, 2024 | 4.200 | 4.390 | 3.910 | 4.010 | 58,835 | -0.19(-4.52%) |
Aug 26, 2024 | 3.980 | 4.550 | 3.870 | 4.200 | 165,519 | +0.34(+8.81%) |
Aug 23, 2024 | 3.400 | 3.980 | 3.370 | 3.860 | 181,876 | +0.49(+14.54%) |
Aug 22, 2024 | 3.590 | 3.870 | 3.360 | 3.370 | 149,082 | -0.18(-5.07%) |
Aug 21, 2024 | 3.480 | 3.600 | 3.430 | 3.550 | 59,398 | +0.08(+2.31%) |
Aug 20, 2024 | 3.450 | 3.650 | 3.420 | 3.470 | 148,383 | -0.05(-1.42%) |
Aug 19, 2024 | 3.160 | 3.540 | 3.040 | 3.520 | 91,462 | +0.39(+12.46%) |
Aug 16, 2024 | 3.040 | 3.130 | 3.000 | 3.130 | 26,855 | +0.09(+2.96%) |
Aug 15, 2024 | 2.810 | 3.150 | 2.680 | 3.040 | 53,726 | +0.22(+7.80%) |
Aug 14, 2024 | 2.980 | 3.020 | 2.720 | 2.820 | 58,111 | -0.08(-2.76%) |
Aug 13, 2024 | 2.610 | 2.910 | 2.590 | 2.900 | 74,171 | +0.23(+8.61%) |
Aug 12, 2024 | 3.050 | 3.100 | 2.570 | 2.670 | 136,076 | -0.43(-13.87%) |
Aug 09, 2024 | 3.050 | 3.150 | 2.985 | 3.100 | 40,032 | +0.01(+0.32%) |
Aug 08, 2024 | 3.100 | 3.280 | 3.020 | 3.090 | 72,807 | -0.01(-0.32%) |
Aug 07, 2024 | 3.320 | 3.382 | 2.920 | 3.100 | 110,921 | -0.23(-6.91%) |
Aug 06, 2024 | 3.730 | 3.740 | 3.230 | 3.330 | 111,240 | -0.60(-15.27%) |
Aug 05, 2024 | 3.810 | 3.990 | 3.790 | 3.930 | 95,562 | -0.07(-1.75%) |
Aug 02, 2024 | 3.910 | 4.030 | 3.860 | 4.000 | 92,043 | +0.01(+0.25%) |
Aug 01, 2024 | 4.480 | 4.480 | 3.960 | 3.990 | 106,652 | -0.45(-10.14%) |
Jul 31, 2024 | 4.490 | 4.560 | 4.400 | 4.440 | 39,699 | -0.02(-0.45%) |
Jul 30, 2024 | 4.570 | 4.570 | 4.340 | 4.460 | 50,811 | -0.10(-2.19%) |
Jul 29, 2024 | 4.660 | 4.910 | 4.470 | 4.560 | 60,297 | -0.06(-1.30%) |
Jul 26, 2024 | 4.650 | 4.650 | 4.430 | 4.620 | 23,097 | +0.02(+0.43%) |
Jul 25, 2024 | 4.530 | 4.638 | 4.376 | 4.600 | 26,310 | +0.13(+2.91%) |
Jul 24, 2024 | 4.480 | 4.600 | 4.350 | 4.470 | 36,315 | -0.07(-1.54%) |
Jul 23, 2024 | 4.440 | 4.570 | 4.430 | 4.540 | 20,005 | +0.05(+1.11%) |
Jul 22, 2024 | 4.490 | 4.590 | 4.315 | 4.490 | 28,153 | +0.00(+0.00%) |
Jul 19, 2024 | 4.780 | 4.850 | 4.460 | 4.490 | 27,638 | -0.21(-4.47%) |
Jul 18, 2024 | 4.960 | 5.020 | 4.630 | 4.700 | 50,069 | -0.27(-5.43%) |
Jul 17, 2024 | 4.900 | 5.080 | 4.820 | 4.970 | 76,810 | +0.08(+1.64%) |
Jul 16, 2024 | 4.810 | 5.000 | 4.810 | 4.890 | 80,417 | +0.11(+2.30%) |
Jul 15, 2024 | 4.890 | 4.920 | 4.690 | 4.780 | 50,075 | -0.09(-1.85%) |
Jul 12, 2024 | 4.750 | 5.090 | 4.710 | 4.870 | 160,057 | +0.12(+2.53%) |
Jul 11, 2024 | 4.530 | 4.790 | 4.490 | 4.750 | 53,770 | +0.33(+7.47%) |
Jul 10, 2024 | 4.290 | 4.460 | 4.271 | 4.420 | 59,435 | +0.12(+2.79%) |
Jul 09, 2024 | 4.200 | 4.380 | 4.060 | 4.300 | 29,149 | +0.13(+3.12%) |
Jul 08, 2024 | 4.180 | 4.215 | 4.060 | 4.170 | 41,399 | +0.00(+0.00%) |
Jul 05, 2024 | 4.200 | 4.320 | 4.110 | 4.170 | 87,823 | -0.12(-2.80%) |
Jul 03, 2024 | 4.220 | 4.392 | 4.200 | 4.290 | 15,192 | +0.07(+1.66%) |
Jul 02, 2024 | 4.530 | 4.580 | 4.100 | 4.220 | 75,162 | -0.39(-8.46%) |