Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 4.300 | 4.300 | 4.230 | 4.250 | 971,387 | -0.10(-2.30%) |
Sep 16, 2024 | 4.370 | 4.370 | 4.330 | 4.350 | 592,531 | -0.01(-0.23%) |
Sep 13, 2024 | 4.380 | 4.390 | 4.340 | 4.360 | 546,728 | -0.02(-0.46%) |
Sep 12, 2024 | 4.330 | 4.380 | 4.330 | 4.380 | 603,449 | +0.04(+0.92%) |
Sep 11, 2024 | 4.330 | 4.345 | 4.320 | 4.340 | 266,971 | +0.01(+0.23%) |
Sep 10, 2024 | 4.370 | 4.370 | 4.300 | 4.330 | 222,708 | +0.00(+0.00%) |
Sep 09, 2024 | 4.320 | 4.340 | 4.320 | 4.330 | 356,366 | +0.01(+0.23%) |
Sep 06, 2024 | 4.290 | 4.320 | 4.284 | 4.320 | 345,974 | +0.03(+0.70%) |
Sep 05, 2024 | 4.290 | 4.310 | 4.270 | 4.290 | 643,758 | +0.02(+0.47%) |
Sep 04, 2024 | 4.300 | 4.358 | 4.270 | 4.270 | 578,133 | -0.03(-0.70%) |
Sep 03, 2024 | 4.320 | 4.330 | 4.270 | 4.300 | 476,306 | +0.00(+0.00%) |
Aug 30, 2024 | 4.350 | 4.365 | 4.300 | 4.300 | 1,009,196 | -0.02(-0.46%) |
Aug 29, 2024 | 4.330 | 4.340 | 4.300 | 4.320 | 419,995 | +0.00(+0.00%) |
Aug 28, 2024 | 4.290 | 4.320 | 4.280 | 4.320 | 393,676 | +0.04(+0.93%) |
Aug 27, 2024 | 4.320 | 4.320 | 4.270 | 4.280 | 505,144 | -0.04(-0.93%) |
Aug 26, 2024 | 4.300 | 4.320 | 4.290 | 4.320 | 507,937 | +0.01(+0.23%) |
Aug 23, 2024 | 4.290 | 4.310 | 4.260 | 4.310 | 396,898 | +0.06(+1.41%) |
Aug 22, 2024 | 4.300 | 4.310 | 4.240 | 4.250 | 522,428 | -0.05(-1.16%) |
Aug 21, 2024 | 4.310 | 4.312 | 4.270 | 4.300 | 546,724 | -0.01(-0.23%) |
Aug 20, 2024 | 4.290 | 4.310 | 4.270 | 4.310 | 648,189 | +0.02(+0.47%) |
Aug 19, 2024 | 4.350 | 4.370 | 4.290 | 4.290 | 838,692 | -0.07(-1.61%) |
Aug 16, 2024 | 4.370 | 4.400 | 4.350 | 4.360 | 566,332 | -0.01(-0.16%) |
Aug 15, 2024 | 4.347 | 4.377 | 4.337 | 4.367 | 674,352 | +0.04(+0.92%) |
Aug 14, 2024 | 4.288 | 4.347 | 4.288 | 4.327 | 1,133,827 | +0.03(+0.69%) |
Aug 13, 2024 | 4.278 | 4.308 | 4.278 | 4.298 | 472,159 | +0.03(+0.70%) |
Aug 12, 2024 | 4.298 | 4.317 | 4.263 | 4.268 | 697,684 | -0.01(-0.23%) |
Aug 09, 2024 | 4.189 | 4.337 | 4.189 | 4.278 | 2,772,547 | +0.08(+1.89%) |
Aug 08, 2024 | 4.199 | 4.228 | 4.169 | 4.199 | 525,087 | +0.01(+0.24%) |
Aug 07, 2024 | 4.159 | 4.189 | 4.139 | 4.189 | 703,317 | +0.07(+1.68%) |
Aug 06, 2024 | 4.100 | 4.179 | 4.090 | 4.119 | 763,632 | +0.03(+0.73%) |
Aug 05, 2024 | 4.060 | 4.090 | 4.001 | 4.090 | 1,517,334 | -0.04(-0.96%) |
Aug 02, 2024 | 4.218 | 4.218 | 4.129 | 4.129 | 1,117,122 | -0.10(-2.34%) |
Aug 01, 2024 | 4.248 | 4.248 | 4.218 | 4.228 | 356,233 | -0.01(-0.23%) |
Jul 31, 2024 | 4.228 | 4.248 | 4.209 | 4.238 | 656,320 | +0.04(+0.94%) |
Jul 30, 2024 | 4.199 | 4.218 | 4.184 | 4.199 | 580,961 | +0.01(+0.24%) |
Jul 29, 2024 | 4.228 | 4.238 | 4.189 | 4.189 | 460,019 | -0.03(-0.70%) |
Jul 26, 2024 | 4.218 | 4.228 | 4.209 | 4.218 | 310,748 | +0.01(+0.24%) |
Jul 25, 2024 | 4.199 | 4.228 | 4.199 | 4.209 | 270,111 | +0.01(+0.24%) |
Jul 24, 2024 | 4.218 | 4.238 | 4.199 | 4.199 | 335,716 | -0.03(-0.70%) |
Jul 23, 2024 | 4.258 | 4.258 | 4.218 | 4.228 | 347,094 | -0.02(-0.47%) |
Jul 22, 2024 | 4.238 | 4.258 | 4.228 | 4.248 | 300,642 | +0.05(+1.18%) |
Jul 19, 2024 | 4.228 | 4.258 | 4.189 | 4.199 | 4,097,164 | -0.04(-0.93%) |
Jul 18, 2024 | 4.228 | 4.258 | 4.209 | 4.238 | 674,662 | +0.00(+0.00%) |
Jul 17, 2024 | 4.209 | 4.268 | 4.209 | 4.238 | 1,074,510 | +0.02(+0.47%) |
Jul 16, 2024 | 4.268 | 4.268 | 4.218 | 4.218 | 918,410 | -0.04(-0.86%) |
Jul 15, 2024 | 4.265 | 4.273 | 4.220 | 4.255 | 979,269 | -0.03(-0.69%) |
Jul 12, 2024 | 4.285 | 4.294 | 4.265 | 4.285 | 487,883 | +0.01(+0.23%) |
Jul 11, 2024 | 4.265 | 4.294 | 4.255 | 4.275 | 607,285 | +0.03(+0.69%) |
Jul 10, 2024 | 4.206 | 4.265 | 4.206 | 4.245 | 366,417 | +0.04(+0.93%) |
Jul 09, 2024 | 4.216 | 4.226 | 4.196 | 4.206 | 426,840 | -0.01(-0.23%) |
Jul 08, 2024 | 4.216 | 4.226 | 4.206 | 4.216 | 497,147 | -0.01(-0.23%) |
Jul 05, 2024 | 4.196 | 4.235 | 4.196 | 4.226 | 260,283 | +0.04(+0.94%) |
Jul 03, 2024 | 4.226 | 4.226 | 4.186 | 4.186 | 477,966 | -0.03(-0.70%) |
Jul 02, 2024 | 4.235 | 4.245 | 4.206 | 4.216 | 728,203 | -0.03(-0.69%) |