Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.700 | 3.740 | 3.650 | 3.740 | 4,124 | +0.04(+1.08%) |
Sep 26, 2024 | 3.680 | 3.750 | 3.550 | 3.700 | 18,768 | +0.08(+2.21%) |
Sep 25, 2024 | 3.680 | 3.680 | 3.580 | 3.620 | 10,288 | +0.06(+1.69%) |
Sep 24, 2024 | 3.520 | 3.680 | 3.500 | 3.560 | 18,071 | -0.14(-3.78%) |
Sep 23, 2024 | 3.780 | 3.790 | 3.540 | 3.700 | 2,059 | -0.01(-0.27%) |
Sep 20, 2024 | 3.620 | 3.780 | 3.530 | 3.710 | 25,604 | -0.03(-0.80%) |
Sep 19, 2024 | 3.710 | 3.740 | 3.510 | 3.740 | 9,681 | +0.04(+0.94%) |
Sep 18, 2024 | 3.530 | 3.858 | 3.530 | 3.705 | 11,539 | -0.09(-2.50%) |
Sep 17, 2024 | 3.760 | 3.950 | 3.650 | 3.800 | 69,984 | -0.50(-11.63%) |
Sep 16, 2024 | 3.980 | 4.500 | 3.980 | 4.300 | 177,096 | +0.35(+8.86%) |
Sep 13, 2024 | 3.730 | 3.950 | 3.620 | 3.950 | 24,930 | +0.25(+6.75%) |
Sep 12, 2024 | 3.830 | 3.830 | 3.631 | 3.700 | 5,144 | -0.02(-0.67%) |
Sep 11, 2024 | 3.630 | 3.750 | 3.610 | 3.725 | 10,280 | +0.10(+2.90%) |
Sep 10, 2024 | 3.774 | 3.774 | 3.610 | 3.620 | 4,854 | -0.06(-1.63%) |
Sep 09, 2024 | 3.690 | 3.840 | 3.680 | 3.680 | 13,079 | -0.14(-3.66%) |
Sep 06, 2024 | 3.680 | 3.820 | 3.680 | 3.820 | 7,733 | +0.11(+2.96%) |
Sep 05, 2024 | 3.750 | 3.850 | 3.700 | 3.710 | 2,057 | -0.11(-2.82%) |
Sep 04, 2024 | 3.770 | 3.835 | 3.765 | 3.818 | 3,591 | -0.01(-0.32%) |
Sep 03, 2024 | 3.820 | 3.830 | 3.682 | 3.830 | 7,947 | +0.06(+1.59%) |
Aug 30, 2024 | 3.695 | 3.770 | 3.681 | 3.770 | 7,587 | +0.08(+2.18%) |
Aug 29, 2024 | 3.760 | 3.760 | 3.680 | 3.689 | 7,393 | -0.07(-1.88%) |
Aug 28, 2024 | 3.860 | 3.860 | 3.750 | 3.760 | 1,762 | +0.01(+0.26%) |
Aug 27, 2024 | 3.730 | 3.815 | 3.730 | 3.750 | 1,156 | -0.13(-3.35%) |
Aug 26, 2024 | 3.760 | 3.890 | 3.710 | 3.880 | 7,959 | +0.01(+0.26%) |
Aug 23, 2024 | 3.680 | 3.970 | 3.680 | 3.870 | 3,340 | +0.14(+3.75%) |
Aug 22, 2024 | 3.740 | 3.740 | 3.600 | 3.730 | 4,802 | +0.09(+2.47%) |
Aug 21, 2024 | 3.360 | 3.678 | 3.360 | 3.640 | 1,540 | +0.07(+1.96%) |
Aug 20, 2024 | 3.499 | 3.660 | 3.499 | 3.570 | 4,377 | +0.04(+1.13%) |
Aug 19, 2024 | 3.350 | 3.530 | 3.350 | 3.530 | 10,827 | +0.04(+1.15%) |
Aug 16, 2024 | 3.450 | 3.490 | 3.400 | 3.490 | 12,688 | +0.05(+1.45%) |
Aug 15, 2024 | 3.400 | 3.460 | 3.310 | 3.440 | 8,266 | +0.13(+3.93%) |
Aug 14, 2024 | 3.350 | 3.410 | 3.270 | 3.310 | 11,385 | -0.04(-1.19%) |
Aug 13, 2024 | 3.370 | 3.428 | 3.300 | 3.350 | 27,896 | -0.06(-1.76%) |
Aug 12, 2024 | 3.460 | 3.470 | 3.360 | 3.410 | 4,208 | -0.10(-2.85%) |
Aug 09, 2024 | 3.510 | 3.550 | 3.354 | 3.510 | 9,035 | -0.13(-3.57%) |
Aug 08, 2024 | 3.725 | 3.725 | 3.600 | 3.640 | 12,917 | -0.10(-2.67%) |
Aug 07, 2024 | 3.630 | 3.740 | 3.530 | 3.740 | 14,157 | +0.20(+5.65%) |
Aug 06, 2024 | 3.520 | 3.739 | 3.390 | 3.540 | 52,496 | +0.00(+0.00%) |
Aug 05, 2024 | 3.790 | 3.895 | 3.300 | 3.540 | 35,188 | -0.25(-6.60%) |
Aug 02, 2024 | 3.920 | 3.920 | 3.790 | 3.790 | 9,765 | -0.15(-3.81%) |
Aug 01, 2024 | 4.160 | 4.160 | 3.790 | 3.940 | 7,239 | -0.23(-5.52%) |
Jul 31, 2024 | 4.140 | 4.230 | 3.880 | 4.170 | 11,561 | +0.10(+2.46%) |
Jul 30, 2024 | 4.010 | 4.102 | 3.960 | 4.070 | 4,938 | -0.06(-1.45%) |
Jul 29, 2024 | 4.200 | 4.225 | 4.070 | 4.130 | 4,849 | -0.10(-2.36%) |
Jul 26, 2024 | 4.210 | 4.230 | 4.058 | 4.230 | 3,319 | +0.11(+2.67%) |
Jul 25, 2024 | 3.970 | 4.140 | 3.960 | 4.120 | 5,352 | +0.09(+2.23%) |
Jul 24, 2024 | 4.100 | 4.170 | 3.960 | 4.030 | 9,154 | -0.05(-1.23%) |
Jul 23, 2024 | 4.080 | 4.250 | 3.830 | 4.080 | 25,028 | -0.14(-3.32%) |
Jul 22, 2024 | 4.250 | 4.369 | 4.180 | 4.220 | 12,432 | +0.04(+0.96%) |
Jul 19, 2024 | 4.190 | 4.409 | 4.043 | 4.180 | 5,911 | +0.03(+0.72%) |
Jul 18, 2024 | 4.160 | 4.360 | 4.150 | 4.150 | 5,898 | -0.08(-1.89%) |
Jul 17, 2024 | 4.310 | 4.330 | 4.150 | 4.230 | 18,575 | -0.19(-4.30%) |
Jul 16, 2024 | 4.470 | 4.510 | 4.400 | 4.420 | 18,330 | -0.02(-0.45%) |
Jul 15, 2024 | 4.340 | 4.650 | 4.220 | 4.440 | 165,225 | +0.10(+2.30%) |
Jul 12, 2024 | 4.250 | 4.340 | 4.180 | 4.340 | 17,990 | +0.12(+2.84%) |
Jul 11, 2024 | 4.280 | 4.340 | 4.140 | 4.220 | 29,000 | -0.03(-0.71%) |
Jul 10, 2024 | 4.160 | 4.280 | 3.800 | 4.250 | 143,003 | +0.16(+3.91%) |
Jul 09, 2024 | 4.110 | 4.160 | 3.790 | 4.090 | 100,903 | +0.07(+1.74%) |
Jul 08, 2024 | 3.870 | 4.070 | 3.860 | 4.020 | 30,950 | +0.16(+4.15%) |
Jul 05, 2024 | 3.600 | 3.860 | 3.590 | 3.860 | 34,488 | +0.16(+4.32%) |
Jul 03, 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 708 | +0.05(+1.37%) |
Jul 02, 2024 | 3.720 | 3.720 | 3.580 | 3.650 | 4,867 | -0.05(-1.35%) |