Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.950 | 3.950 | 3.500 | 3.630 | 12,285 | -0.03(-0.82%) |
Sep 25, 2024 | 3.760 | 3.979 | 3.660 | 3.660 | 6,282 | -0.24(-6.15%) |
Sep 24, 2024 | 3.880 | 4.074 | 3.800 | 3.900 | 15,781 | -0.10(-2.50%) |
Sep 23, 2024 | 3.918 | 4.080 | 3.880 | 4.000 | 10,969 | +0.12(+3.09%) |
Sep 20, 2024 | 4.110 | 4.110 | 3.880 | 3.880 | 42,705 | -0.20(-4.90%) |
Sep 19, 2024 | 4.180 | 4.180 | 4.080 | 4.080 | 1,925 | -0.09(-2.16%) |
Sep 18, 2024 | 4.020 | 4.170 | 4.020 | 4.170 | 2,015 | +0.10(+2.46%) |
Sep 17, 2024 | 4.050 | 4.187 | 3.920 | 4.070 | 20,611 | +0.00(+0.00%) |
Sep 16, 2024 | 4.240 | 4.250 | 4.070 | 4.070 | 3,590 | -0.14(-3.33%) |
Sep 13, 2024 | 4.150 | 4.250 | 4.004 | 4.210 | 12,770 | +0.01(+0.23%) |
Sep 12, 2024 | 4.184 | 4.300 | 3.990 | 4.200 | 9,718 | -0.02(-0.46%) |
Sep 11, 2024 | 4.140 | 4.320 | 4.100 | 4.220 | 10,617 | +0.08(+1.93%) |
Sep 10, 2024 | 3.950 | 4.140 | 3.940 | 4.140 | 9,972 | +0.02(+0.49%) |
Sep 09, 2024 | 4.320 | 4.340 | 4.091 | 4.120 | 5,503 | +0.19(+4.89%) |
Sep 06, 2024 | 4.150 | 4.290 | 3.921 | 3.928 | 12,347 | -0.35(-8.22%) |
Sep 05, 2024 | 4.210 | 4.280 | 4.150 | 4.280 | 1,626 | -0.06(-1.29%) |
Sep 04, 2024 | 4.270 | 4.336 | 4.170 | 4.336 | 4,851 | +0.07(+1.55%) |
Sep 03, 2024 | 4.350 | 4.350 | 4.260 | 4.270 | 2,043 | -0.08(-1.84%) |
Aug 30, 2024 | 4.310 | 4.350 | 4.203 | 4.350 | 8,805 | +0.12(+2.84%) |
Aug 29, 2024 | 4.240 | 4.240 | 4.230 | 4.230 | 761 | -0.02(-0.47%) |
Aug 28, 2024 | 4.320 | 4.320 | 4.250 | 4.250 | 3,068 | -0.05(-1.16%) |
Aug 27, 2024 | 4.230 | 4.300 | 4.230 | 4.300 | 3,868 | +0.07(+1.65%) |
Aug 26, 2024 | 4.310 | 4.310 | 4.230 | 4.230 | 3,875 | -0.07(-1.63%) |
Aug 23, 2024 | 4.310 | 4.310 | 4.240 | 4.300 | 3,772 | +0.04(+0.82%) |
Aug 22, 2024 | 4.310 | 4.310 | 4.220 | 4.265 | 5,027 | +0.04(+0.88%) |
Aug 21, 2024 | 4.250 | 4.308 | 4.228 | 4.228 | 3,377 | -0.01(-0.29%) |
Aug 20, 2024 | 4.110 | 4.250 | 4.016 | 4.240 | 6,025 | +0.07(+1.68%) |
Aug 19, 2024 | 4.160 | 4.290 | 3.914 | 4.170 | 4,678 | -0.13(-3.02%) |
Aug 16, 2024 | 4.260 | 4.300 | 4.030 | 4.300 | 7,112 | -0.03(-0.69%) |
Aug 15, 2024 | 4.159 | 4.400 | 4.159 | 4.330 | 6,441 | +0.04(+0.93%) |
Aug 14, 2024 | 4.210 | 4.430 | 4.210 | 4.290 | 88,352 | +0.08(+1.78%) |
Aug 13, 2024 | 4.250 | 4.431 | 4.215 | 4.215 | 9,946 | -0.17(-3.77%) |
Aug 12, 2024 | 4.510 | 4.580 | 4.096 | 4.380 | 73,972 | -0.16(-3.52%) |
Aug 09, 2024 | 4.700 | 4.700 | 4.500 | 4.540 | 18,249 | -0.08(-1.73%) |
Aug 08, 2024 | 4.660 | 4.727 | 4.590 | 4.620 | 2,715 | -0.12(-2.53%) |
Aug 07, 2024 | 4.600 | 4.750 | 4.580 | 4.740 | 4,431 | +0.00(+0.00%) |
Aug 06, 2024 | 4.620 | 4.760 | 4.560 | 4.740 | 6,128 | +0.04(+0.85%) |
Aug 05, 2024 | 4.510 | 4.890 | 4.510 | 4.700 | 11,964 | -0.09(-1.88%) |
Aug 02, 2024 | 4.710 | 4.930 | 4.645 | 4.790 | 13,274 | -0.05(-1.03%) |
Aug 01, 2024 | 4.830 | 4.940 | 4.630 | 4.840 | 4,807 | +0.00(+0.00%) |
Jul 31, 2024 | 4.800 | 4.927 | 4.690 | 4.840 | 6,779 | +0.02(+0.41%) |
Jul 30, 2024 | 4.590 | 4.880 | 4.590 | 4.820 | 7,643 | +0.22(+4.78%) |
Jul 29, 2024 | 4.640 | 4.772 | 4.555 | 4.600 | 9,352 | -0.10(-2.13%) |
Jul 26, 2024 | 4.740 | 4.910 | 4.660 | 4.700 | 9,802 | -0.15(-3.09%) |
Jul 25, 2024 | 4.640 | 4.864 | 4.600 | 4.850 | 7,378 | +0.12(+2.54%) |
Jul 24, 2024 | 4.630 | 4.860 | 4.627 | 4.730 | 8,943 | -0.04(-0.84%) |
Jul 23, 2024 | 4.770 | 4.870 | 4.740 | 4.770 | 10,492 | -0.09(-1.85%) |
Jul 22, 2024 | 4.700 | 4.870 | 4.700 | 4.860 | 22,219 | +0.11(+2.32%) |
Jul 19, 2024 | 4.780 | 4.900 | 4.750 | 4.750 | 1,707 | -0.10(-2.06%) |
Jul 18, 2024 | 4.850 | 4.970 | 4.850 | 4.850 | 12,560 | +0.01(+0.21%) |
Jul 17, 2024 | 4.810 | 5.010 | 4.748 | 4.840 | 5,649 | -0.08(-1.63%) |
Jul 16, 2024 | 4.950 | 5.090 | 4.860 | 4.920 | 10,379 | +0.03(+0.61%) |
Jul 15, 2024 | 5.090 | 5.090 | 4.750 | 4.890 | 13,311 | -0.20(-3.93%) |
Jul 12, 2024 | 4.960 | 5.090 | 4.960 | 5.090 | 3,483 | +0.07(+1.39%) |
Jul 11, 2024 | 4.900 | 5.100 | 4.900 | 5.020 | 29,761 | +0.12(+2.45%) |
Jul 10, 2024 | 4.900 | 4.900 | 4.720 | 4.900 | 27,051 | +0.16(+3.38%) |
Jul 09, 2024 | 4.740 | 4.910 | 4.700 | 4.740 | 12,897 | -0.02(-0.42%) |
Jul 08, 2024 | 4.920 | 4.920 | 4.700 | 4.760 | 14,080 | -0.05(-1.04%) |
Jul 05, 2024 | 4.780 | 4.810 | 4.670 | 4.810 | 5,124 | -0.04(-0.82%) |
Jul 03, 2024 | 4.855 | 4.900 | 4.800 | 4.850 | 28,931 | -0.02(-0.41%) |
Jul 02, 2024 | 4.885 | 4.885 | 4.870 | 4.870 | 2,586 | -0.05(-1.02%) |