Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.750 | 3.810 | 3.680 | 3.700 | 93,365 | -0.03(-0.80%) |
Sep 26, 2024 | 3.820 | 3.833 | 3.710 | 3.730 | 133,390 | -0.02(-0.53%) |
Sep 25, 2024 | 3.870 | 3.870 | 3.730 | 3.750 | 102,224 | -0.12(-3.10%) |
Sep 24, 2024 | 3.970 | 3.990 | 3.820 | 3.870 | 115,170 | -0.09(-2.27%) |
Sep 23, 2024 | 4.000 | 4.040 | 3.890 | 3.960 | 110,151 | +0.02(+0.51%) |
Sep 20, 2024 | 3.910 | 4.030 | 3.841 | 3.940 | 525,269 | +0.02(+0.51%) |
Sep 19, 2024 | 3.880 | 3.920 | 3.850 | 3.920 | 95,602 | +0.15(+3.98%) |
Sep 18, 2024 | 3.820 | 3.900 | 3.750 | 3.770 | 187,481 | -0.06(-1.57%) |
Sep 17, 2024 | 3.850 | 3.850 | 3.780 | 3.830 | 152,236 | +0.02(+0.52%) |
Sep 16, 2024 | 3.870 | 3.890 | 3.780 | 3.810 | 67,741 | -0.04(-1.04%) |
Sep 13, 2024 | 3.810 | 3.870 | 3.780 | 3.850 | 189,512 | +0.05(+1.32%) |
Sep 12, 2024 | 3.830 | 3.830 | 3.780 | 3.800 | 86,216 | +0.02(+0.53%) |
Sep 11, 2024 | 3.820 | 3.880 | 3.770 | 3.780 | 90,469 | -0.05(-1.31%) |
Sep 10, 2024 | 3.730 | 3.930 | 3.710 | 3.830 | 136,207 | +0.08(+2.13%) |
Sep 09, 2024 | 3.700 | 3.850 | 3.670 | 3.750 | 130,255 | +0.08(+2.18%) |
Sep 06, 2024 | 3.650 | 3.890 | 3.620 | 3.670 | 407,069 | +0.07(+1.94%) |
Sep 05, 2024 | 3.430 | 3.750 | 3.360 | 3.600 | 522,836 | +0.18(+5.26%) |
Sep 04, 2024 | 3.370 | 3.430 | 3.370 | 3.420 | 59,095 | +0.02(+0.59%) |
Sep 03, 2024 | 3.500 | 3.610 | 3.380 | 3.400 | 211,510 | -0.13(-3.68%) |
Aug 30, 2024 | 3.540 | 3.570 | 3.440 | 3.530 | 93,990 | +0.00(+0.00%) |
Aug 29, 2024 | 3.500 | 3.580 | 3.440 | 3.530 | 108,785 | +0.08(+2.32%) |
Aug 28, 2024 | 3.410 | 3.490 | 3.370 | 3.450 | 118,487 | -0.02(-0.58%) |
Aug 27, 2024 | 3.480 | 3.515 | 3.370 | 3.470 | 119,213 | -0.04(-1.14%) |
Aug 26, 2024 | 3.620 | 3.625 | 3.460 | 3.510 | 274,203 | -0.11(-3.04%) |
Aug 23, 2024 | 3.480 | 3.680 | 3.480 | 3.620 | 158,190 | +0.16(+4.62%) |
Aug 22, 2024 | 3.460 | 3.500 | 3.450 | 3.460 | 77,785 | -0.05(-1.42%) |
Aug 21, 2024 | 3.450 | 3.530 | 3.390 | 3.510 | 45,906 | +0.09(+2.63%) |
Aug 20, 2024 | 3.540 | 3.569 | 3.300 | 3.420 | 129,741 | -0.12(-3.39%) |
Aug 19, 2024 | 3.540 | 3.565 | 3.450 | 3.540 | 112,826 | +0.00(+0.00%) |
Aug 16, 2024 | 3.540 | 3.550 | 3.480 | 3.540 | 87,411 | -0.01(-0.28%) |
Aug 15, 2024 | 3.630 | 3.630 | 3.510 | 3.550 | 216,035 | +0.02(+0.57%) |
Aug 14, 2024 | 3.650 | 3.660 | 3.510 | 3.530 | 300,192 | -0.12(-3.29%) |
Aug 13, 2024 | 3.620 | 3.670 | 3.570 | 3.650 | 149,051 | +0.02(+0.55%) |
Aug 12, 2024 | 3.650 | 3.670 | 3.590 | 3.630 | 144,092 | -0.03(-0.82%) |
Aug 09, 2024 | 3.630 | 3.660 | 3.560 | 3.660 | 115,259 | +0.01(+0.27%) |
Aug 08, 2024 | 3.370 | 3.740 | 3.370 | 3.650 | 151,981 | +0.37(+11.28%) |
Aug 07, 2024 | 3.390 | 3.430 | 3.230 | 3.280 | 165,895 | -0.09(-2.67%) |
Aug 06, 2024 | 3.390 | 3.444 | 3.330 | 3.370 | 85,325 | -0.05(-1.46%) |
Aug 05, 2024 | 3.330 | 3.430 | 3.241 | 3.420 | 214,942 | -0.15(-4.07%) |
Aug 02, 2024 | 3.450 | 3.570 | 3.352 | 3.565 | 202,924 | -0.06(-1.52%) |
Aug 01, 2024 | 3.710 | 3.800 | 3.440 | 3.620 | 234,147 | -0.09(-2.43%) |
Jul 31, 2024 | 3.580 | 3.710 | 3.545 | 3.710 | 210,790 | +0.10(+2.77%) |
Jul 30, 2024 | 3.510 | 3.610 | 3.450 | 3.610 | 161,538 | +0.10(+2.85%) |
Jul 29, 2024 | 3.580 | 3.580 | 3.390 | 3.510 | 125,182 | -0.07(-1.96%) |
Jul 26, 2024 | 3.540 | 3.620 | 3.480 | 3.580 | 168,768 | +0.02(+0.56%) |
Jul 25, 2024 | 3.460 | 3.570 | 3.360 | 3.560 | 334,163 | +0.32(+9.88%) |
Jul 24, 2024 | 3.400 | 3.470 | 3.240 | 3.240 | 155,029 | -0.17(-4.99%) |
Jul 23, 2024 | 3.110 | 3.410 | 3.090 | 3.410 | 298,268 | +0.27(+8.60%) |
Jul 22, 2024 | 3.020 | 3.145 | 2.910 | 3.140 | 111,310 | +0.15(+5.02%) |
Jul 19, 2024 | 3.010 | 3.070 | 2.990 | 2.990 | 78,632 | -0.01(-0.33%) |
Jul 18, 2024 | 2.990 | 3.155 | 2.980 | 3.000 | 202,759 | -0.03(-0.99%) |
Jul 17, 2024 | 2.950 | 3.040 | 2.910 | 3.030 | 243,785 | +0.04(+1.34%) |
Jul 16, 2024 | 2.870 | 3.000 | 2.820 | 2.990 | 244,508 | +0.17(+6.03%) |
Jul 15, 2024 | 2.840 | 2.860 | 2.790 | 2.820 | 209,067 | +0.03(+1.08%) |
Jul 12, 2024 | 2.870 | 2.880 | 2.720 | 2.790 | 185,780 | -0.03(-1.06%) |
Jul 11, 2024 | 2.690 | 2.920 | 2.640 | 2.820 | 274,335 | +0.18(+6.82%) |
Jul 10, 2024 | 2.510 | 2.640 | 2.480 | 2.640 | 81,013 | +0.15(+6.02%) |
Jul 09, 2024 | 2.490 | 2.530 | 2.481 | 2.490 | 43,735 | -0.01(-0.40%) |
Jul 08, 2024 | 2.490 | 2.550 | 2.460 | 2.500 | 81,994 | +0.05(+2.04%) |
Jul 05, 2024 | 2.490 | 2.500 | 2.370 | 2.450 | 150,269 | -0.06(-2.39%) |
Jul 03, 2024 | 2.590 | 2.590 | 2.480 | 2.510 | 36,828 | -0.07(-2.71%) |
Jul 02, 2024 | 2.640 | 2.650 | 2.540 | 2.580 | 62,110 | -0.08(-3.01%) |