Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 3.700 | 4.040 | 3.600 | 3.920 | 156,813 | +0.11(+2.89%) |
Sep 12, 2024 | 3.700 | 4.070 | 3.700 | 3.810 | 299,949 | +0.19(+5.25%) |
Sep 11, 2024 | 3.500 | 3.650 | 3.413 | 3.620 | 133,217 | +0.17(+4.93%) |
Sep 10, 2024 | 3.200 | 3.460 | 3.163 | 3.450 | 113,231 | +0.28(+8.83%) |
Sep 09, 2024 | 3.240 | 3.290 | 3.100 | 3.170 | 58,614 | -0.07(-2.16%) |
Sep 06, 2024 | 3.250 | 3.290 | 3.050 | 3.240 | 254,116 | -0.01(-0.31%) |
Sep 05, 2024 | 3.480 | 3.540 | 3.190 | 3.250 | 92,134 | -0.22(-6.35%) |
Sep 04, 2024 | 3.550 | 3.585 | 3.410 | 3.470 | 16,323 | -0.06(-1.69%) |
Sep 03, 2024 | 3.810 | 3.910 | 3.520 | 3.530 | 20,952 | -0.18(-4.85%) |
Aug 30, 2024 | 3.960 | 4.140 | 3.660 | 3.710 | 15,836 | -0.09(-2.37%) |
Aug 29, 2024 | 3.980 | 3.980 | 3.620 | 3.800 | 34,450 | -0.12(-3.06%) |
Aug 28, 2024 | 3.920 | 4.035 | 3.920 | 3.920 | 1,955 | -0.07(-1.75%) |
Aug 27, 2024 | 4.100 | 4.100 | 3.990 | 3.990 | 5,530 | -0.06(-1.48%) |
Aug 26, 2024 | 4.150 | 4.176 | 4.010 | 4.050 | 4,568 | -0.03(-0.73%) |
Aug 23, 2024 | 3.910 | 4.150 | 3.900 | 4.080 | 18,473 | +0.14(+3.65%) |
Aug 22, 2024 | 4.112 | 4.150 | 3.900 | 3.936 | 60,790 | -0.16(-3.99%) |
Aug 21, 2024 | 4.590 | 4.590 | 4.000 | 4.100 | 42,072 | -0.11(-2.61%) |
Aug 20, 2024 | 4.250 | 4.350 | 4.150 | 4.210 | 43,380 | -0.04(-0.82%) |
Aug 19, 2024 | 4.380 | 4.600 | 4.200 | 4.245 | 52,056 | -0.12(-2.64%) |
Aug 16, 2024 | 4.550 | 4.700 | 4.300 | 4.360 | 50,046 | -0.21(-4.60%) |
Aug 15, 2024 | 4.680 | 4.690 | 4.500 | 4.570 | 18,444 | -0.03(-0.65%) |
Aug 14, 2024 | 4.690 | 4.690 | 4.480 | 4.600 | 29,187 | +0.01(+0.22%) |
Aug 13, 2024 | 4.930 | 4.940 | 4.470 | 4.590 | 87,484 | -0.17(-3.57%) |
Aug 12, 2024 | 4.790 | 4.950 | 4.720 | 4.760 | 123,641 | +0.02(+0.42%) |
Aug 09, 2024 | 4.550 | 4.910 | 4.550 | 4.740 | 126,052 | +0.05(+1.07%) |
Aug 08, 2024 | 4.810 | 5.060 | 4.580 | 4.690 | 20,965 | -0.05(-1.05%) |
Aug 07, 2024 | 4.750 | 4.850 | 4.430 | 4.740 | 144,351 | +0.12(+2.60%) |
Aug 06, 2024 | 4.580 | 4.740 | 4.580 | 4.620 | 90,338 | -0.08(-1.70%) |
Aug 05, 2024 | 4.400 | 4.720 | 4.390 | 4.700 | 189,623 | +0.10(+2.17%) |
Aug 02, 2024 | 4.440 | 4.750 | 4.300 | 4.600 | 230,924 | +0.17(+3.84%) |
Aug 01, 2024 | 4.580 | 4.580 | 4.360 | 4.430 | 12,531 | -0.07(-1.56%) |
Jul 31, 2024 | 4.830 | 4.830 | 4.500 | 4.500 | 47,892 | -0.32(-6.64%) |
Jul 30, 2024 | 4.610 | 5.290 | 4.600 | 4.820 | 330,894 | +0.22(+4.78%) |
Jul 29, 2024 | 4.860 | 4.860 | 4.500 | 4.600 | 22,770 | -0.16(-3.36%) |
Jul 26, 2024 | 4.940 | 5.190 | 4.670 | 4.760 | 607,623 | -0.18(-3.64%) |
Jul 25, 2024 | 4.600 | 5.260 | 4.545 | 4.940 | 329,126 | +0.29(+6.24%) |
Jul 24, 2024 | 4.980 | 4.980 | 4.545 | 4.650 | 32,902 | -0.33(-6.63%) |
Jul 23, 2024 | 4.760 | 5.080 | 4.730 | 4.980 | 124,467 | +0.20(+4.25%) |
Jul 22, 2024 | 4.890 | 5.110 | 4.625 | 4.777 | 214,355 | -0.06(-1.30%) |
Jul 19, 2024 | 4.380 | 5.050 | 4.380 | 4.840 | 406,988 | +0.22(+4.71%) |
Jul 18, 2024 | 4.780 | 4.950 | 4.370 | 4.622 | 295,769 | -0.03(-0.71%) |
Jul 17, 2024 | 4.760 | 4.870 | 4.510 | 4.655 | 39,929 | -0.00(-0.11%) |
Jul 16, 2024 | 4.510 | 5.100 | 4.390 | 4.660 | 332,559 | +0.18(+4.02%) |
Jul 15, 2024 | 4.200 | 4.770 | 4.080 | 4.480 | 176,487 | +0.33(+7.95%) |
Jul 12, 2024 | 4.020 | 4.350 | 4.019 | 4.150 | 37,356 | +0.14(+3.49%) |
Jul 11, 2024 | 4.250 | 4.250 | 3.950 | 4.010 | 91,362 | -0.25(-5.98%) |
Jul 10, 2024 | 4.240 | 4.291 | 4.240 | 4.265 | 759 | -0.02(-0.35%) |
Jul 09, 2024 | 4.240 | 4.280 | 4.240 | 4.280 | 1,171 | -0.02(-0.47%) |
Jul 08, 2024 | 4.210 | 4.407 | 4.210 | 4.300 | 5,706 | +0.02(+0.47%) |
Jul 05, 2024 | 4.020 | 4.290 | 4.020 | 4.280 | 12,018 | +0.18(+4.39%) |
Jul 03, 2024 | 4.145 | 4.145 | 4.100 | 4.100 | 555 | -0.07(-1.68%) |
Jul 02, 2024 | 4.080 | 4.260 | 4.060 | 4.170 | 7,311 | +0.01(+0.24%) |