Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.840 | 3.940 | 3.720 | 3.775 | 52,786 | -0.06(-1.69%) |
Sep 26, 2024 | 4.000 | 4.131 | 3.780 | 3.840 | 44,751 | -0.08(-2.04%) |
Sep 25, 2024 | 3.990 | 4.140 | 3.910 | 3.920 | 30,314 | -0.12(-2.97%) |
Sep 24, 2024 | 3.960 | 4.090 | 3.931 | 4.040 | 30,395 | +0.09(+2.28%) |
Sep 23, 2024 | 4.100 | 4.250 | 3.870 | 3.950 | 47,846 | -0.04(-1.00%) |
Sep 20, 2024 | 3.980 | 4.371 | 3.980 | 3.990 | 52,265 | -0.08(-1.97%) |
Sep 19, 2024 | 3.780 | 4.389 | 3.780 | 4.070 | 56,403 | +0.16(+4.09%) |
Sep 18, 2024 | 3.840 | 4.141 | 3.770 | 3.910 | 37,376 | +0.10(+2.62%) |
Sep 17, 2024 | 3.850 | 4.050 | 3.808 | 3.810 | 14,621 | +0.05(+1.33%) |
Sep 16, 2024 | 3.940 | 4.090 | 3.750 | 3.760 | 56,023 | -0.26(-6.47%) |
Sep 13, 2024 | 3.800 | 4.100 | 3.560 | 4.020 | 75,355 | +0.23(+6.07%) |
Sep 12, 2024 | 3.860 | 4.000 | 3.640 | 3.790 | 64,429 | +0.07(+1.88%) |
Sep 11, 2024 | 3.440 | 3.830 | 3.373 | 3.720 | 59,631 | +0.37(+11.04%) |
Sep 10, 2024 | 3.490 | 3.490 | 3.262 | 3.350 | 30,964 | -0.15(-4.29%) |
Sep 09, 2024 | 3.530 | 3.640 | 3.385 | 3.500 | 19,477 | +0.08(+2.34%) |
Sep 06, 2024 | 3.500 | 3.590 | 3.250 | 3.420 | 92,467 | -0.08(-2.29%) |
Sep 05, 2024 | 3.610 | 3.810 | 3.450 | 3.500 | 19,358 | -0.11(-3.05%) |
Sep 04, 2024 | 3.700 | 3.920 | 3.520 | 3.610 | 31,925 | -0.05(-1.37%) |
Sep 03, 2024 | 4.210 | 4.210 | 3.430 | 3.660 | 102,166 | -0.43(-10.51%) |
Aug 30, 2024 | 4.070 | 4.110 | 3.920 | 4.090 | 26,087 | +0.05(+1.24%) |
Aug 29, 2024 | 4.110 | 4.190 | 3.990 | 4.040 | 17,258 | -0.12(-2.88%) |
Aug 28, 2024 | 4.330 | 4.350 | 4.000 | 4.160 | 39,409 | -0.17(-3.93%) |
Aug 27, 2024 | 4.600 | 4.650 | 4.310 | 4.330 | 30,678 | -0.32(-6.88%) |
Aug 26, 2024 | 4.650 | 4.794 | 4.390 | 4.650 | 82,134 | +0.00(+0.00%) |
Aug 23, 2024 | 4.090 | 4.770 | 4.090 | 4.650 | 137,527 | +0.43(+10.19%) |
Aug 22, 2024 | 4.440 | 4.470 | 4.180 | 4.220 | 17,093 | -0.22(-4.95%) |
Aug 21, 2024 | 4.500 | 4.595 | 4.295 | 4.440 | 32,603 | +0.04(+0.91%) |
Aug 20, 2024 | 4.470 | 4.589 | 4.400 | 4.400 | 22,792 | -0.05(-1.12%) |
Aug 19, 2024 | 4.230 | 4.450 | 4.030 | 4.450 | 41,816 | +0.22(+5.20%) |
Aug 16, 2024 | 4.240 | 4.340 | 4.032 | 4.230 | 17,760 | -0.06(-1.40%) |
Aug 15, 2024 | 3.960 | 4.400 | 3.840 | 4.290 | 83,225 | +0.35(+8.88%) |
Aug 14, 2024 | 4.030 | 4.030 | 3.850 | 3.940 | 13,293 | -0.03(-0.76%) |
Aug 13, 2024 | 3.860 | 4.100 | 3.722 | 3.970 | 54,548 | +0.11(+2.85%) |
Aug 12, 2024 | 3.800 | 4.100 | 3.600 | 3.860 | 90,294 | -0.04(-1.15%) |
Aug 09, 2024 | 4.250 | 4.340 | 3.660 | 3.905 | 92,875 | -0.33(-7.68%) |
Aug 08, 2024 | 4.430 | 4.880 | 3.950 | 4.230 | 151,133 | +0.20(+4.96%) |
Aug 07, 2024 | 3.800 | 4.490 | 3.660 | 4.030 | 98,903 | +0.44(+12.26%) |
Aug 06, 2024 | 3.650 | 3.790 | 3.530 | 3.590 | 32,761 | +0.07(+1.99%) |
Aug 05, 2024 | 3.640 | 3.840 | 3.300 | 3.520 | 161,357 | -0.22(-5.88%) |
Aug 02, 2024 | 3.950 | 3.987 | 3.730 | 3.740 | 46,428 | -0.32(-7.88%) |
Aug 01, 2024 | 4.200 | 4.210 | 3.910 | 4.060 | 37,188 | -0.14(-3.33%) |
Jul 31, 2024 | 4.450 | 4.650 | 4.200 | 4.200 | 60,472 | -0.25(-5.62%) |
Jul 30, 2024 | 4.620 | 4.749 | 4.420 | 4.450 | 20,515 | -0.16(-3.47%) |
Jul 29, 2024 | 4.600 | 4.770 | 4.540 | 4.610 | 12,931 | +0.03(+0.66%) |
Jul 26, 2024 | 4.630 | 4.882 | 4.530 | 4.580 | 22,814 | +0.04(+0.88%) |
Jul 25, 2024 | 4.400 | 4.862 | 4.400 | 4.540 | 14,852 | +0.12(+2.71%) |
Jul 24, 2024 | 4.750 | 4.774 | 4.400 | 4.420 | 24,609 | -0.34(-7.14%) |
Jul 23, 2024 | 4.590 | 4.850 | 4.340 | 4.760 | 29,557 | +0.14(+3.03%) |
Jul 22, 2024 | 4.490 | 4.660 | 4.380 | 4.620 | 37,442 | +0.21(+4.76%) |
Jul 19, 2024 | 4.460 | 4.600 | 4.300 | 4.410 | 15,673 | -0.07(-1.56%) |
Jul 18, 2024 | 4.860 | 5.100 | 4.360 | 4.480 | 56,936 | -0.35(-7.25%) |
Jul 17, 2024 | 4.550 | 4.880 | 4.450 | 4.830 | 64,561 | +0.33(+7.33%) |
Jul 16, 2024 | 4.430 | 4.620 | 4.210 | 4.500 | 123,196 | +0.15(+3.45%) |
Jul 15, 2024 | 4.480 | 4.500 | 4.270 | 4.350 | 63,240 | -0.07(-1.58%) |
Jul 12, 2024 | 4.270 | 4.490 | 4.222 | 4.420 | 27,587 | +0.22(+5.24%) |
Jul 11, 2024 | 3.990 | 4.330 | 3.970 | 4.200 | 97,243 | +0.07(+1.69%) |
Jul 10, 2024 | 4.300 | 4.300 | 4.100 | 4.130 | 65,214 | -0.15(-3.50%) |
Jul 09, 2024 | 4.060 | 4.299 | 3.960 | 4.280 | 58,257 | +0.21(+5.16%) |
Jul 08, 2024 | 4.390 | 4.500 | 4.070 | 4.070 | 121,159 | -0.31(-7.08%) |
Jul 05, 2024 | 4.250 | 4.570 | 4.250 | 4.380 | 17,719 | +0.09(+2.10%) |
Jul 03, 2024 | 4.380 | 4.570 | 4.250 | 4.290 | 25,523 | -0.11(-2.50%) |
Jul 02, 2024 | 4.470 | 4.680 | 4.400 | 4.400 | 21,948 | -0.12(-2.65%) |