Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 4.020 | 4.110 | 3.960 | 4.020 | 41,095 | +0.08(+2.03%) |
Sep 16, 2024 | 3.950 | 4.040 | 3.830 | 3.940 | 11,391 | +0.04(+1.03%) |
Sep 13, 2024 | 3.780 | 3.910 | 3.780 | 3.900 | 21,091 | +0.19(+5.12%) |
Sep 12, 2024 | 3.710 | 3.710 | 3.563 | 3.710 | 25,186 | +0.02(+0.54%) |
Sep 11, 2024 | 3.710 | 3.850 | 3.580 | 3.690 | 31,411 | +0.06(+1.65%) |
Sep 10, 2024 | 3.510 | 3.670 | 3.400 | 3.630 | 25,818 | -0.07(-1.89%) |
Sep 09, 2024 | 3.820 | 3.880 | 3.660 | 3.700 | 28,662 | -0.07(-1.86%) |
Sep 06, 2024 | 3.910 | 3.950 | 3.680 | 3.770 | 43,176 | -0.16(-4.07%) |
Sep 05, 2024 | 3.970 | 3.980 | 3.850 | 3.930 | 38,448 | -0.05(-1.26%) |
Sep 04, 2024 | 4.140 | 4.140 | 3.950 | 3.980 | 12,400 | -0.07(-1.73%) |
Sep 03, 2024 | 4.070 | 4.100 | 3.940 | 4.050 | 16,553 | -0.06(-1.46%) |
Aug 30, 2024 | 4.000 | 4.110 | 3.895 | 4.110 | 30,418 | +0.06(+1.48%) |
Aug 29, 2024 | 4.030 | 4.140 | 4.020 | 4.050 | 22,322 | +0.00(+0.00%) |
Aug 28, 2024 | 4.130 | 4.130 | 4.000 | 4.050 | 18,085 | +0.02(+0.50%) |
Aug 27, 2024 | 4.160 | 4.210 | 4.000 | 4.030 | 11,161 | -0.24(-5.62%) |
Aug 26, 2024 | 3.920 | 4.290 | 3.910 | 4.270 | 67,385 | +0.20(+4.91%) |
Aug 23, 2024 | 3.800 | 4.170 | 3.800 | 4.070 | 22,402 | +0.16(+4.09%) |
Aug 22, 2024 | 3.940 | 4.045 | 3.910 | 3.910 | 26,757 | -0.11(-2.74%) |
Aug 21, 2024 | 4.020 | 4.120 | 3.941 | 4.020 | 55,996 | +0.00(+0.00%) |
Aug 20, 2024 | 4.140 | 4.140 | 3.890 | 4.020 | 47,597 | -0.10(-2.43%) |
Aug 19, 2024 | 4.300 | 4.326 | 3.900 | 4.120 | 37,141 | -0.16(-3.74%) |
Aug 16, 2024 | 4.290 | 4.470 | 4.220 | 4.280 | 33,087 | -0.02(-0.47%) |
Aug 15, 2024 | 3.890 | 4.314 | 3.760 | 4.300 | 65,742 | +0.46(+11.98%) |
Aug 14, 2024 | 4.100 | 4.140 | 3.770 | 3.840 | 78,221 | -0.27(-6.46%) |
Aug 13, 2024 | 4.100 | 4.260 | 3.900 | 4.105 | 89,866 | -0.00(-0.12%) |
Aug 12, 2024 | 4.290 | 4.330 | 4.100 | 4.110 | 38,909 | -0.10(-2.38%) |
Aug 09, 2024 | 4.300 | 4.325 | 4.075 | 4.210 | 33,941 | -0.09(-2.09%) |
Aug 08, 2024 | 4.260 | 4.548 | 4.130 | 4.300 | 55,139 | +0.10(+2.38%) |
Aug 07, 2024 | 4.170 | 4.420 | 4.170 | 4.200 | 28,894 | +0.03(+0.72%) |
Aug 06, 2024 | 4.210 | 4.580 | 4.066 | 4.170 | 43,375 | -0.40(-8.75%) |
Aug 05, 2024 | 4.520 | 4.630 | 4.110 | 4.570 | 250,775 | -0.45(-8.96%) |
Aug 02, 2024 | 5.340 | 5.595 | 4.970 | 5.020 | 48,197 | -0.43(-7.89%) |
Aug 01, 2024 | 5.740 | 5.740 | 5.450 | 5.450 | 33,155 | -0.27(-4.72%) |
Jul 31, 2024 | 5.420 | 5.800 | 5.330 | 5.720 | 280,851 | +0.39(+7.32%) |
Jul 30, 2024 | 5.350 | 5.500 | 5.160 | 5.330 | 40,291 | -0.02(-0.37%) |
Jul 29, 2024 | 5.300 | 5.400 | 5.270 | 5.350 | 58,297 | +0.02(+0.38%) |
Jul 26, 2024 | 5.520 | 5.520 | 5.220 | 5.330 | 42,896 | -0.06(-1.11%) |
Jul 25, 2024 | 5.340 | 5.500 | 5.190 | 5.390 | 31,777 | +0.20(+3.85%) |
Jul 24, 2024 | 5.600 | 5.600 | 5.190 | 5.190 | 48,476 | -0.40(-7.16%) |
Jul 23, 2024 | 5.420 | 5.650 | 5.210 | 5.590 | 42,736 | -0.03(-0.53%) |
Jul 22, 2024 | 5.700 | 5.700 | 5.440 | 5.620 | 41,174 | -0.13(-2.26%) |
Jul 19, 2024 | 5.610 | 5.750 | 5.567 | 5.750 | 28,370 | +0.14(+2.50%) |
Jul 18, 2024 | 5.670 | 5.670 | 5.500 | 5.610 | 9,867 | +0.01(+0.18%) |
Jul 17, 2024 | 5.440 | 5.740 | 5.360 | 5.600 | 57,409 | -0.09(-1.58%) |
Jul 16, 2024 | 5.660 | 5.700 | 5.500 | 5.690 | 63,120 | +0.06(+1.07%) |
Jul 15, 2024 | 5.600 | 5.700 | 5.430 | 5.630 | 64,439 | +0.10(+1.81%) |
Jul 12, 2024 | 5.160 | 5.530 | 5.160 | 5.530 | 70,088 | +0.48(+9.50%) |
Jul 11, 2024 | 4.970 | 5.540 | 4.970 | 5.050 | 69,164 | +0.03(+0.60%) |
Jul 10, 2024 | 5.500 | 5.500 | 4.950 | 5.020 | 103,667 | -0.38(-7.04%) |
Jul 09, 2024 | 6.180 | 6.360 | 5.390 | 5.400 | 41,293 | -0.93(-14.69%) |
Jul 08, 2024 | 5.220 | 6.340 | 5.220 | 6.330 | 115,376 | +1.04(+19.66%) |
Jul 05, 2024 | 5.460 | 5.690 | 5.130 | 5.290 | 39,633 | -0.24(-4.34%) |
Jul 03, 2024 | 5.470 | 5.530 | 5.420 | 5.530 | 9,401 | +0.01(+0.18%) |
Jul 02, 2024 | 5.480 | 5.690 | 5.480 | 5.520 | 15,288 | -0.12(-2.13%) |