Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.800 | 2.940 | 2.800 | 2.940 | 12,683 | +0.16(+5.76%) |
Sep 26, 2024 | 2.800 | 2.860 | 2.750 | 2.780 | 7,567 | +0.03(+1.09%) |
Sep 25, 2024 | 2.730 | 2.875 | 2.680 | 2.750 | 18,692 | +0.04(+1.48%) |
Sep 24, 2024 | 2.450 | 2.950 | 2.400 | 2.710 | 94,882 | +0.42(+18.34%) |
Sep 23, 2024 | 3.250 | 3.350 | 2.290 | 2.290 | 52,255 | -1.16(-33.62%) |
Sep 20, 2024 | 3.750 | 3.860 | 3.450 | 3.450 | 31,262 | -0.30(-8.00%) |
Sep 19, 2024 | 3.980 | 3.980 | 3.750 | 3.750 | 5,502 | +0.00(+0.00%) |
Sep 18, 2024 | 3.940 | 3.958 | 3.750 | 3.750 | 8,372 | -0.05(-1.32%) |
Sep 17, 2024 | 3.900 | 4.010 | 3.750 | 3.800 | 3,178 | -0.12(-3.06%) |
Sep 16, 2024 | 4.080 | 4.080 | 3.670 | 3.920 | 8,192 | +0.21(+5.66%) |
Sep 13, 2024 | 3.670 | 4.021 | 3.660 | 3.710 | 3,524 | -0.18(-4.63%) |
Sep 12, 2024 | 4.000 | 4.200 | 3.610 | 3.890 | 14,693 | -0.11(-2.75%) |
Sep 11, 2024 | 4.264 | 4.264 | 4.000 | 4.000 | 3,288 | -0.29(-6.76%) |
Sep 10, 2024 | 4.080 | 4.290 | 4.080 | 4.290 | 2,534 | -0.10(-2.28%) |
Sep 09, 2024 | 4.200 | 4.400 | 4.200 | 4.390 | 7,126 | +0.30(+7.33%) |
Sep 06, 2024 | 3.990 | 4.185 | 3.990 | 4.090 | 3,277 | -0.30(-6.83%) |
Sep 05, 2024 | 4.150 | 4.411 | 3.970 | 4.390 | 8,337 | +0.24(+5.78%) |
Sep 04, 2024 | 4.280 | 4.370 | 4.038 | 4.150 | 3,866 | -0.11(-2.58%) |
Sep 03, 2024 | 4.310 | 4.370 | 4.100 | 4.260 | 7,939 | +0.14(+3.40%) |
Aug 30, 2024 | 4.310 | 4.480 | 3.700 | 4.120 | 24,160 | -0.40(-8.89%) |
Aug 29, 2024 | 4.522 | 4.522 | 4.522 | 4.522 | 395 | +0.06(+1.39%) |
Aug 28, 2024 | 4.550 | 4.740 | 4.300 | 4.460 | 11,536 | +0.01(+0.22%) |
Aug 27, 2024 | 4.375 | 4.540 | 4.375 | 4.450 | 6,133 | +0.00(+0.00%) |
Aug 26, 2024 | 4.190 | 4.450 | 4.110 | 4.450 | 8,414 | +0.07(+1.60%) |
Aug 23, 2024 | 4.340 | 4.390 | 4.160 | 4.380 | 6,524 | +0.20(+4.78%) |
Aug 22, 2024 | 4.170 | 4.400 | 4.150 | 4.180 | 4,808 | -0.14(-3.24%) |
Aug 21, 2024 | 4.100 | 4.330 | 4.100 | 4.320 | 6,291 | -0.08(-1.82%) |
Aug 20, 2024 | 4.090 | 4.400 | 4.000 | 4.400 | 3,099 | +0.34(+8.37%) |
Aug 19, 2024 | 3.910 | 4.200 | 3.875 | 4.060 | 7,343 | +0.06(+1.50%) |
Aug 16, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 516 | +0.03(+0.79%) |
Aug 15, 2024 | 3.783 | 3.969 | 3.500 | 3.969 | 6,257 | -0.00(-0.10%) |
Aug 14, 2024 | 3.850 | 3.973 | 3.786 | 3.973 | 3,047 | +0.12(+3.19%) |
Aug 13, 2024 | 3.735 | 3.900 | 3.735 | 3.850 | 3,555 | +0.12(+3.22%) |
Aug 12, 2024 | 4.000 | 4.000 | 3.730 | 3.730 | 1,361 | -0.11(-2.86%) |
Aug 09, 2024 | 3.810 | 3.855 | 3.810 | 3.840 | 1,109 | -0.09(-2.30%) |
Aug 08, 2024 | 3.880 | 4.010 | 3.880 | 3.930 | 2,858 | +0.20(+5.36%) |
Aug 07, 2024 | 3.880 | 4.110 | 3.710 | 3.730 | 6,761 | +0.01(+0.27%) |
Aug 06, 2024 | 4.120 | 4.120 | 3.720 | 3.720 | 2,228 | -0.18(-4.62%) |
Aug 05, 2024 | 4.020 | 4.275 | 3.820 | 3.900 | 6,257 | -0.22(-5.34%) |
Aug 02, 2024 | 4.270 | 4.270 | 4.120 | 4.120 | 4,888 | -0.09(-2.14%) |
Aug 01, 2024 | 4.420 | 4.420 | 4.210 | 4.210 | 1,102 | -0.22(-5.06%) |
Jul 31, 2024 | 4.640 | 4.830 | 4.200 | 4.434 | 3,542 | +0.23(+5.58%) |
Jul 30, 2024 | 4.170 | 4.400 | 4.140 | 4.200 | 11,958 | +0.00(+0.00%) |
Jul 29, 2024 | 4.240 | 4.470 | 4.160 | 4.200 | 11,664 | -0.08(-1.87%) |
Jul 26, 2024 | 4.260 | 4.983 | 4.190 | 4.280 | 13,767 | -0.09(-2.06%) |
Jul 25, 2024 | 4.310 | 5.116 | 4.100 | 4.370 | 119,668 | +0.25(+6.07%) |
Jul 24, 2024 | 4.050 | 4.120 | 4.050 | 4.120 | 1,979 | +0.07(+1.73%) |
Jul 23, 2024 | 4.030 | 4.200 | 4.020 | 4.050 | 5,494 | -0.15(-3.57%) |
Jul 22, 2024 | 4.090 | 4.200 | 4.020 | 4.200 | 4,532 | +0.10(+2.44%) |
Jul 19, 2024 | 4.530 | 4.530 | 4.100 | 4.100 | 3,982 | -0.23(-5.31%) |
Jul 18, 2024 | 4.060 | 4.580 | 4.060 | 4.330 | 6,081 | +0.21(+5.10%) |
Jul 17, 2024 | 4.630 | 4.650 | 4.050 | 4.120 | 8,180 | -0.60(-12.71%) |
Jul 16, 2024 | 4.040 | 4.800 | 4.000 | 4.720 | 24,636 | +0.56(+13.46%) |
Jul 15, 2024 | 4.600 | 5.190 | 3.967 | 4.160 | 72,922 | +0.06(+1.46%) |
Jul 12, 2024 | 4.010 | 4.150 | 3.980 | 4.100 | 12,641 | +0.02(+0.49%) |
Jul 11, 2024 | 4.172 | 4.172 | 4.000 | 4.080 | 4,135 | +0.12(+3.03%) |
Jul 10, 2024 | 4.110 | 4.110 | 3.930 | 3.960 | 6,842 | -0.12(-2.94%) |
Jul 09, 2024 | 4.140 | 4.192 | 4.070 | 4.080 | 1,685 | -0.05(-1.21%) |
Jul 08, 2024 | 4.150 | 4.376 | 4.090 | 4.130 | 1,423 | +0.04(+0.98%) |
Jul 05, 2024 | 4.230 | 4.290 | 4.070 | 4.090 | 2,613 | -0.24(-5.54%) |
Jul 03, 2024 | 4.250 | 4.430 | 4.102 | 4.330 | 3,527 | +0.03(+0.70%) |
Jul 02, 2024 | 4.280 | 4.459 | 4.000 | 4.300 | 10,468 | -0.12(-2.71%) |