Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 3.670 | 3.740 | 3.560 | 3.590 | 196,079 | -0.11(-2.97%) |
Sep 13, 2024 | 3.650 | 3.760 | 3.650 | 3.700 | 161,975 | +0.10(+2.78%) |
Sep 12, 2024 | 3.510 | 3.749 | 3.500 | 3.600 | 197,279 | +0.10(+2.86%) |
Sep 11, 2024 | 3.330 | 3.590 | 3.320 | 3.500 | 227,059 | +0.20(+6.06%) |
Sep 10, 2024 | 3.600 | 3.650 | 3.270 | 3.300 | 451,635 | -0.29(-8.08%) |
Sep 09, 2024 | 3.640 | 3.930 | 3.520 | 3.590 | 364,050 | -0.03(-0.83%) |
Sep 06, 2024 | 3.780 | 3.920 | 3.570 | 3.620 | 183,887 | -0.15(-3.98%) |
Sep 05, 2024 | 3.900 | 4.030 | 3.720 | 3.770 | 254,803 | -0.18(-4.56%) |
Sep 04, 2024 | 4.080 | 4.120 | 3.730 | 3.950 | 220,955 | -0.13(-3.19%) |
Sep 03, 2024 | 4.080 | 4.225 | 3.990 | 4.080 | 173,469 | -0.05(-1.21%) |
Aug 30, 2024 | 4.140 | 4.170 | 3.920 | 4.130 | 291,089 | -0.05(-1.20%) |
Aug 29, 2024 | 4.240 | 4.530 | 4.150 | 4.180 | 234,381 | -0.04(-0.95%) |
Aug 28, 2024 | 4.190 | 4.580 | 4.100 | 4.220 | 318,054 | -0.04(-0.94%) |
Aug 27, 2024 | 4.020 | 4.300 | 3.950 | 4.260 | 399,733 | +0.23(+5.71%) |
Aug 26, 2024 | 3.620 | 4.215 | 3.610 | 4.030 | 886,894 | +0.46(+12.89%) |
Aug 23, 2024 | 3.590 | 3.680 | 3.520 | 3.570 | 194,037 | +0.02(+0.56%) |
Aug 22, 2024 | 3.540 | 3.630 | 3.490 | 3.550 | 166,472 | +0.01(+0.28%) |
Aug 21, 2024 | 3.560 | 3.630 | 3.460 | 3.540 | 162,464 | -0.01(-0.28%) |
Aug 20, 2024 | 3.450 | 3.600 | 3.390 | 3.550 | 155,244 | +0.07(+2.01%) |
Aug 19, 2024 | 3.270 | 3.530 | 3.260 | 3.480 | 229,970 | +0.20(+6.10%) |
Aug 16, 2024 | 3.280 | 3.320 | 3.150 | 3.280 | 139,911 | +0.00(+0.00%) |
Aug 15, 2024 | 3.310 | 3.360 | 3.220 | 3.280 | 156,529 | +0.03(+0.92%) |
Aug 14, 2024 | 3.260 | 3.365 | 3.180 | 3.250 | 265,691 | -0.04(-1.22%) |
Aug 13, 2024 | 3.390 | 3.390 | 3.190 | 3.290 | 313,461 | -0.08(-2.37%) |
Aug 12, 2024 | 3.390 | 3.430 | 3.180 | 3.370 | 394,456 | -0.02(-0.59%) |
Aug 09, 2024 | 3.530 | 3.555 | 3.330 | 3.390 | 553,578 | -0.15(-4.24%) |
Aug 08, 2024 | 3.560 | 3.750 | 3.430 | 3.540 | 383,434 | +0.01(+0.28%) |
Aug 07, 2024 | 3.850 | 3.881 | 3.520 | 3.530 | 205,040 | -0.26(-6.86%) |
Aug 06, 2024 | 3.660 | 3.910 | 3.600 | 3.790 | 225,026 | +0.11(+2.99%) |
Aug 05, 2024 | 3.360 | 3.830 | 3.320 | 3.680 | 402,978 | +0.04(+1.10%) |
Aug 02, 2024 | 3.670 | 3.790 | 3.530 | 3.640 | 491,062 | -0.12(-3.19%) |
Aug 01, 2024 | 3.930 | 4.060 | 3.710 | 3.760 | 213,045 | -0.19(-4.81%) |
Jul 31, 2024 | 3.830 | 4.267 | 3.630 | 3.950 | 637,624 | +0.22(+5.90%) |
Jul 30, 2024 | 4.040 | 4.070 | 3.730 | 3.730 | 452,659 | -0.29(-7.21%) |
Jul 29, 2024 | 3.970 | 4.075 | 3.850 | 4.020 | 333,440 | +0.13(+3.34%) |
Jul 26, 2024 | 3.840 | 3.940 | 3.780 | 3.890 | 259,110 | +0.12(+3.18%) |
Jul 25, 2024 | 3.690 | 3.850 | 3.560 | 3.770 | 754,366 | +0.07(+1.89%) |
Jul 24, 2024 | 3.820 | 3.930 | 3.640 | 3.700 | 1,343,083 | -0.14(-3.65%) |
Jul 23, 2024 | 3.550 | 3.860 | 3.520 | 3.840 | 410,915 | +0.27(+7.56%) |
Jul 22, 2024 | 3.530 | 3.590 | 3.440 | 3.570 | 234,043 | +0.08(+2.29%) |
Jul 19, 2024 | 3.500 | 3.580 | 3.405 | 3.490 | 609,458 | +0.00(+0.00%) |
Jul 18, 2024 | 3.440 | 3.615 | 3.420 | 3.490 | 519,814 | -0.01(-0.29%) |
Jul 17, 2024 | 3.770 | 3.807 | 3.370 | 3.500 | 343,493 | -0.30(-7.89%) |
Jul 16, 2024 | 3.710 | 3.920 | 3.690 | 3.800 | 259,077 | +0.11(+2.98%) |
Jul 15, 2024 | 3.680 | 3.825 | 3.540 | 3.690 | 196,320 | -0.02(-0.54%) |
Jul 12, 2024 | 3.660 | 3.770 | 3.390 | 3.710 | 1,086,760 | -0.24(-6.08%) |
Jul 11, 2024 | 3.710 | 4.007 | 3.655 | 3.950 | 520,615 | +0.30(+8.22%) |
Jul 10, 2024 | 3.750 | 3.776 | 3.595 | 3.650 | 160,702 | -0.06(-1.62%) |
Jul 09, 2024 | 3.630 | 3.740 | 3.515 | 3.710 | 210,310 | +0.11(+3.06%) |
Jul 08, 2024 | 3.580 | 3.670 | 3.500 | 3.600 | 234,142 | +0.10(+2.86%) |
Jul 05, 2024 | 3.530 | 3.560 | 3.430 | 3.500 | 171,438 | -0.01(-0.28%) |
Jul 03, 2024 | 3.510 | 3.580 | 3.430 | 3.510 | 216,684 | +0.08(+2.33%) |
Jul 02, 2024 | 3.630 | 3.910 | 3.220 | 3.430 | 395,606 | -0.20(-5.51%) |