Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.480 | 3.600 | 3.350 | 3.490 | 33,494 | +0.04(+1.16%) |
Sep 26, 2024 | 3.520 | 3.639 | 3.450 | 3.450 | 33,091 | -0.05(-1.43%) |
Sep 25, 2024 | 3.520 | 3.676 | 3.450 | 3.500 | 35,912 | +0.09(+2.64%) |
Sep 24, 2024 | 3.600 | 3.770 | 3.380 | 3.410 | 48,937 | -0.16(-4.48%) |
Sep 23, 2024 | 3.640 | 3.780 | 3.560 | 3.570 | 28,998 | +0.00(+0.00%) |
Sep 20, 2024 | 3.630 | 3.702 | 3.570 | 3.570 | 37,155 | -0.05(-1.38%) |
Sep 19, 2024 | 3.710 | 3.710 | 3.600 | 3.620 | 14,183 | +0.01(+0.28%) |
Sep 18, 2024 | 3.840 | 3.934 | 3.610 | 3.610 | 32,056 | -0.16(-4.24%) |
Sep 17, 2024 | 3.900 | 3.950 | 3.700 | 3.770 | 40,257 | -0.01(-0.26%) |
Sep 16, 2024 | 3.770 | 3.970 | 3.753 | 3.780 | 13,165 | -0.03(-0.79%) |
Sep 13, 2024 | 3.630 | 3.900 | 3.630 | 3.810 | 65,933 | +0.12(+3.25%) |
Sep 12, 2024 | 3.660 | 3.880 | 3.660 | 3.690 | 15,236 | +0.01(+0.27%) |
Sep 11, 2024 | 3.980 | 3.980 | 3.645 | 3.680 | 42,448 | -0.06(-1.58%) |
Sep 10, 2024 | 3.650 | 3.780 | 3.610 | 3.739 | 13,991 | +0.07(+1.88%) |
Sep 09, 2024 | 3.740 | 3.740 | 3.530 | 3.670 | 38,038 | -0.01(-0.27%) |
Sep 06, 2024 | 3.875 | 3.875 | 3.670 | 3.680 | 50,357 | -0.21(-5.40%) |
Sep 05, 2024 | 3.960 | 4.008 | 3.820 | 3.890 | 18,950 | +0.07(+1.83%) |
Sep 04, 2024 | 3.760 | 3.945 | 3.760 | 3.820 | 32,928 | -0.04(-1.04%) |
Sep 03, 2024 | 4.000 | 4.000 | 3.810 | 3.860 | 16,060 | -0.13(-3.26%) |
Aug 30, 2024 | 3.850 | 4.000 | 3.850 | 3.990 | 10,079 | +0.17(+4.45%) |
Aug 29, 2024 | 3.820 | 3.950 | 3.820 | 3.820 | 53,095 | -0.05(-1.29%) |
Aug 28, 2024 | 3.920 | 3.950 | 3.850 | 3.870 | 10,200 | -0.13(-3.25%) |
Aug 27, 2024 | 4.070 | 4.110 | 3.910 | 4.000 | 17,325 | -0.07(-1.72%) |
Aug 26, 2024 | 3.990 | 4.160 | 3.960 | 4.070 | 76,586 | -0.15(-3.55%) |
Aug 23, 2024 | 4.370 | 4.370 | 4.180 | 4.220 | 69,845 | -0.09(-2.09%) |
Aug 22, 2024 | 4.250 | 4.330 | 4.150 | 4.310 | 80,059 | +0.09(+2.13%) |
Aug 21, 2024 | 4.200 | 4.250 | 4.110 | 4.220 | 39,391 | +0.08(+1.93%) |
Aug 20, 2024 | 4.210 | 4.210 | 4.070 | 4.140 | 36,027 | -0.11(-2.59%) |
Aug 19, 2024 | 4.190 | 4.312 | 4.190 | 4.250 | 65,657 | +0.06(+1.43%) |
Aug 16, 2024 | 4.040 | 4.400 | 3.950 | 4.190 | 163,702 | +0.19(+4.75%) |
Aug 15, 2024 | 3.910 | 4.160 | 3.910 | 4.000 | 96,267 | +0.05(+1.27%) |
Aug 14, 2024 | 4.000 | 4.000 | 3.720 | 3.950 | 96,178 | -0.08(-1.99%) |
Aug 13, 2024 | 3.800 | 4.150 | 3.800 | 4.030 | 157,361 | +0.42(+11.63%) |
Aug 12, 2024 | 4.310 | 4.310 | 3.610 | 3.610 | 138,647 | -0.44(-10.86%) |
Aug 09, 2024 | 4.200 | 4.360 | 3.931 | 4.050 | 198,938 | -0.09(-2.17%) |
Aug 08, 2024 | 3.980 | 4.380 | 3.840 | 4.140 | 390,226 | +0.07(+1.72%) |
Aug 07, 2024 | 3.730 | 4.490 | 3.650 | 4.070 | 1,350,479 | +0.31(+8.24%) |
Aug 06, 2024 | 4.930 | 5.150 | 3.540 | 3.760 | 28,056,736 | +0.84(+28.77%) |
Aug 05, 2024 | 2.800 | 3.270 | 2.800 | 2.920 | 92,014 | -0.16(-5.15%) |
Aug 02, 2024 | 3.070 | 3.110 | 2.910 | 3.078 | 28,223 | -0.12(-3.80%) |
Aug 01, 2024 | 3.380 | 3.391 | 2.970 | 3.200 | 33,396 | -0.20(-5.88%) |
Jul 31, 2024 | 3.380 | 3.415 | 3.340 | 3.400 | 7,504 | +0.00(+0.00%) |
Jul 30, 2024 | 3.350 | 3.500 | 3.350 | 3.400 | 7,363 | +0.05(+1.49%) |
Jul 29, 2024 | 3.400 | 3.470 | 3.330 | 3.350 | 9,553 | -0.04(-1.18%) |
Jul 26, 2024 | 3.415 | 3.415 | 3.350 | 3.390 | 1,716 | +0.07(+2.11%) |
Jul 25, 2024 | 3.480 | 3.490 | 3.320 | 3.320 | 11,784 | -0.12(-3.63%) |
Jul 24, 2024 | 3.371 | 3.550 | 3.360 | 3.445 | 26,380 | +0.13(+4.08%) |
Jul 23, 2024 | 3.315 | 3.385 | 3.300 | 3.310 | 10,988 | -0.06(-1.78%) |
Jul 22, 2024 | 3.350 | 3.412 | 3.310 | 3.370 | 3,050 | -0.05(-1.46%) |
Jul 19, 2024 | 3.340 | 3.420 | 3.294 | 3.420 | 7,644 | +0.10(+3.01%) |
Jul 18, 2024 | 3.380 | 3.380 | 3.275 | 3.320 | 11,322 | -0.04(-1.19%) |
Jul 17, 2024 | 3.420 | 3.450 | 3.360 | 3.360 | 19,139 | -0.07(-2.04%) |
Jul 16, 2024 | 3.350 | 3.430 | 3.350 | 3.430 | 12,503 | +0.07(+2.08%) |
Jul 15, 2024 | 3.410 | 3.439 | 3.350 | 3.360 | 10,145 | +0.02(+0.50%) |
Jul 12, 2024 | 3.354 | 3.491 | 3.340 | 3.343 | 5,513 | -0.06(-1.67%) |
Jul 11, 2024 | 3.410 | 3.490 | 3.332 | 3.400 | 42,026 | +0.07(+2.10%) |
Jul 10, 2024 | 3.150 | 3.439 | 3.050 | 3.330 | 33,530 | +0.14(+4.39%) |
Jul 09, 2024 | 3.120 | 3.190 | 3.110 | 3.190 | 7,357 | +0.02(+0.63%) |
Jul 08, 2024 | 3.120 | 3.170 | 3.050 | 3.170 | 13,507 | +0.00(+0.00%) |
Jul 05, 2024 | 3.210 | 3.210 | 3.010 | 3.170 | 7,973 | -0.01(-0.31%) |
Jul 03, 2024 | 3.134 | 3.183 | 3.011 | 3.180 | 4,589 | +0.01(+0.32%) |
Jul 02, 2024 | 2.963 | 3.292 | 2.963 | 3.170 | 54,984 | +0.17(+5.67%) |