Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.840 | 3.870 | 3.750 | 3.840 | 696,141 | +0.04(+1.05%) |
Sep 26, 2024 | 3.880 | 3.880 | 3.770 | 3.800 | 652,125 | -0.03(-0.78%) |
Sep 25, 2024 | 3.880 | 3.900 | 3.830 | 3.830 | 570,555 | -0.04(-1.03%) |
Sep 24, 2024 | 3.860 | 3.890 | 3.830 | 3.870 | 1,203,615 | +0.05(+1.31%) |
Sep 23, 2024 | 3.800 | 3.840 | 3.730 | 3.820 | 1,590,150 | +0.07(+1.87%) |
Sep 20, 2024 | 3.860 | 3.865 | 3.750 | 3.750 | 3,840,576 | -0.16(-4.09%) |
Sep 19, 2024 | 3.930 | 3.930 | 3.795 | 3.910 | 1,514,073 | +0.11(+2.89%) |
Sep 18, 2024 | 3.830 | 3.975 | 3.800 | 3.800 | 1,742,812 | -0.04(-1.04%) |
Sep 17, 2024 | 3.880 | 3.895 | 3.810 | 3.840 | 853,903 | +0.00(+0.00%) |
Sep 16, 2024 | 3.880 | 3.910 | 3.775 | 3.840 | 1,039,304 | -0.08(-2.04%) |
Sep 13, 2024 | 3.890 | 3.960 | 3.845 | 3.920 | 1,278,712 | +0.10(+2.62%) |
Sep 12, 2024 | 3.760 | 3.850 | 3.690 | 3.820 | 816,680 | +0.09(+2.41%) |
Sep 11, 2024 | 3.740 | 3.795 | 3.650 | 3.730 | 1,179,274 | -0.04(-1.06%) |
Sep 10, 2024 | 3.660 | 3.770 | 3.580 | 3.770 | 966,292 | +0.11(+3.01%) |
Sep 09, 2024 | 3.660 | 3.770 | 3.587 | 3.660 | 1,825,705 | +0.05(+1.39%) |
Sep 06, 2024 | 3.760 | 3.770 | 3.595 | 3.610 | 823,583 | -0.14(-3.73%) |
Sep 05, 2024 | 3.810 | 3.810 | 3.700 | 3.750 | 707,277 | -0.05(-1.32%) |
Sep 04, 2024 | 3.850 | 3.985 | 3.730 | 3.800 | 1,008,227 | +0.06(+1.60%) |
Sep 03, 2024 | 3.800 | 3.880 | 3.720 | 3.740 | 842,069 | -0.08(-2.09%) |
Aug 30, 2024 | 3.870 | 3.875 | 3.760 | 3.820 | 680,430 | -0.04(-1.04%) |
Aug 29, 2024 | 3.930 | 3.940 | 3.840 | 3.860 | 645,001 | -0.07(-1.78%) |
Aug 28, 2024 | 3.840 | 4.010 | 3.840 | 3.930 | 969,614 | +0.07(+1.81%) |
Aug 27, 2024 | 3.790 | 3.860 | 3.735 | 3.860 | 980,812 | +0.07(+1.85%) |
Aug 26, 2024 | 3.690 | 3.800 | 3.645 | 3.790 | 1,187,195 | +0.15(+4.12%) |
Aug 23, 2024 | 3.330 | 3.656 | 3.330 | 3.640 | 1,459,360 | +0.34(+10.30%) |
Aug 22, 2024 | 3.320 | 3.380 | 3.290 | 3.300 | 541,341 | -0.04(-1.20%) |
Aug 21, 2024 | 3.350 | 3.380 | 3.305 | 3.340 | 785,494 | +0.00(+0.00%) |
Aug 20, 2024 | 3.320 | 3.435 | 3.280 | 3.340 | 829,999 | +0.03(+0.91%) |
Aug 19, 2024 | 3.320 | 3.360 | 3.280 | 3.310 | 944,931 | -0.01(-0.30%) |
Aug 16, 2024 | 3.290 | 3.425 | 3.290 | 3.320 | 873,911 | +0.03(+0.91%) |
Aug 15, 2024 | 3.300 | 3.370 | 3.260 | 3.290 | 960,495 | +0.08(+2.49%) |
Aug 14, 2024 | 3.210 | 3.230 | 3.135 | 3.210 | 1,092,250 | +0.01(+0.31%) |
Aug 13, 2024 | 3.090 | 3.230 | 3.050 | 3.200 | 1,032,442 | +0.17(+5.61%) |
Aug 12, 2024 | 3.090 | 3.130 | 2.995 | 3.030 | 858,756 | -0.05(-1.62%) |
Aug 09, 2024 | 3.140 | 3.240 | 3.050 | 3.080 | 1,122,990 | +0.01(+0.33%) |
Aug 08, 2024 | 3.090 | 3.240 | 3.020 | 3.070 | 874,386 | -0.01(-0.32%) |
Aug 07, 2024 | 3.990 | 3.990 | 3.025 | 3.080 | 3,938,152 | -0.49(-13.73%) |
Aug 06, 2024 | 3.510 | 3.630 | 3.460 | 3.570 | 1,431,112 | +0.05(+1.42%) |
Aug 05, 2024 | 3.540 | 3.575 | 3.440 | 3.520 | 1,260,154 | -0.23(-6.13%) |
Aug 02, 2024 | 3.800 | 3.820 | 3.680 | 3.750 | 1,057,100 | -0.19(-4.82%) |
Aug 01, 2024 | 4.180 | 4.180 | 3.860 | 3.940 | 1,168,585 | -0.14(-3.43%) |
Jul 31, 2024 | 4.180 | 4.200 | 4.080 | 4.080 | 1,226,741 | -0.07(-1.69%) |
Jul 30, 2024 | 4.100 | 4.170 | 4.085 | 4.150 | 817,863 | +0.08(+1.97%) |
Jul 29, 2024 | 4.070 | 4.180 | 4.030 | 4.070 | 678,796 | -0.09(-2.16%) |
Jul 26, 2024 | 4.150 | 4.160 | 4.050 | 4.160 | 626,410 | +0.09(+2.21%) |
Jul 25, 2024 | 4.000 | 4.110 | 3.965 | 4.070 | 1,338,840 | +0.09(+2.26%) |
Jul 24, 2024 | 4.100 | 4.180 | 3.980 | 3.980 | 1,207,447 | -0.16(-3.86%) |
Jul 23, 2024 | 4.040 | 4.160 | 4.040 | 4.140 | 1,151,108 | +0.06(+1.47%) |
Jul 22, 2024 | 3.950 | 4.080 | 3.860 | 4.080 | 825,899 | +0.17(+4.35%) |
Jul 19, 2024 | 3.960 | 4.010 | 3.900 | 3.910 | 794,012 | -0.04(-1.01%) |
Jul 18, 2024 | 3.920 | 4.075 | 3.910 | 3.950 | 782,620 | -0.03(-0.75%) |
Jul 17, 2024 | 3.930 | 4.020 | 3.925 | 3.980 | 1,103,682 | +0.02(+0.51%) |
Jul 16, 2024 | 3.870 | 3.970 | 3.840 | 3.960 | 1,144,731 | +0.15(+3.94%) |
Jul 15, 2024 | 3.590 | 3.860 | 3.590 | 3.810 | 1,315,447 | +0.26(+7.32%) |
Jul 12, 2024 | 3.560 | 3.610 | 3.515 | 3.550 | 990,216 | +0.06(+1.72%) |
Jul 11, 2024 | 3.350 | 3.500 | 3.350 | 3.490 | 765,624 | +0.21(+6.40%) |
Jul 10, 2024 | 3.400 | 3.500 | 3.270 | 3.280 | 836,645 | -0.01(-0.30%) |
Jul 09, 2024 | 3.270 | 3.400 | 3.260 | 3.290 | 936,175 | +0.00(+0.00%) |
Jul 08, 2024 | 3.280 | 3.345 | 3.260 | 3.290 | 946,392 | +0.03(+0.92%) |
Jul 05, 2024 | 3.310 | 3.320 | 3.225 | 3.260 | 720,081 | -0.07(-2.10%) |
Jul 03, 2024 | 3.400 | 3.400 | 3.310 | 3.330 | 450,502 | -0.05(-1.48%) |
Jul 02, 2024 | 3.300 | 3.380 | 3.260 | 3.380 | 752,764 | +0.11(+3.36%) |