Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.620 | 3.820 | 3.590 | 3.790 | 488,122 | +0.18(+4.99%) |
Sep 26, 2024 | 3.550 | 3.670 | 3.535 | 3.610 | 353,891 | +0.10(+2.85%) |
Sep 25, 2024 | 3.550 | 3.555 | 3.480 | 3.510 | 369,429 | -0.08(-2.23%) |
Sep 24, 2024 | 3.480 | 3.605 | 3.440 | 3.590 | 424,900 | +0.15(+4.36%) |
Sep 23, 2024 | 3.560 | 3.580 | 3.440 | 3.440 | 353,062 | -0.13(-3.64%) |
Sep 20, 2024 | 3.640 | 3.690 | 3.555 | 3.570 | 387,166 | -0.08(-2.19%) |
Sep 19, 2024 | 3.780 | 3.780 | 3.630 | 3.650 | 252,122 | -0.02(-0.54%) |
Sep 18, 2024 | 3.740 | 3.800 | 3.660 | 3.670 | 403,636 | -0.07(-1.87%) |
Sep 17, 2024 | 3.730 | 3.835 | 3.690 | 3.740 | 435,954 | +0.05(+1.36%) |
Sep 16, 2024 | 3.660 | 3.730 | 3.640 | 3.690 | 241,352 | +0.04(+1.10%) |
Sep 13, 2024 | 3.690 | 3.700 | 3.600 | 3.650 | 538,124 | -0.02(-0.54%) |
Sep 12, 2024 | 3.730 | 3.730 | 3.580 | 3.670 | 343,910 | -0.01(-0.27%) |
Sep 11, 2024 | 3.640 | 3.750 | 3.580 | 3.680 | 476,899 | +0.04(+1.10%) |
Sep 10, 2024 | 3.650 | 3.650 | 3.500 | 3.640 | 335,254 | +0.01(+0.28%) |
Sep 09, 2024 | 3.700 | 3.810 | 3.615 | 3.630 | 354,679 | -0.04(-1.09%) |
Sep 06, 2024 | 3.620 | 3.760 | 3.575 | 3.670 | 276,139 | +0.07(+1.94%) |
Sep 05, 2024 | 3.630 | 3.650 | 3.560 | 3.600 | 288,869 | +0.02(+0.56%) |
Sep 04, 2024 | 3.540 | 3.675 | 3.450 | 3.580 | 430,490 | +0.03(+0.85%) |
Sep 03, 2024 | 3.580 | 3.680 | 3.525 | 3.550 | 290,682 | -0.11(-3.01%) |
Aug 30, 2024 | 3.680 | 3.720 | 3.580 | 3.660 | 277,026 | +0.04(+1.10%) |
Aug 29, 2024 | 3.590 | 3.680 | 3.490 | 3.620 | 699,099 | +0.00(+0.00%) |
Aug 28, 2024 | 3.740 | 3.805 | 3.530 | 3.620 | 597,380 | -0.11(-2.95%) |
Aug 27, 2024 | 3.820 | 3.830 | 3.680 | 3.730 | 359,044 | -0.13(-3.37%) |
Aug 26, 2024 | 3.560 | 3.860 | 3.560 | 3.860 | 628,365 | +0.30(+8.43%) |
Aug 23, 2024 | 3.510 | 3.600 | 3.495 | 3.560 | 1,231,263 | +0.05(+1.42%) |
Aug 22, 2024 | 3.630 | 3.720 | 3.490 | 3.510 | 964,453 | -0.03(-0.85%) |
Aug 21, 2024 | 3.440 | 3.630 | 3.380 | 3.540 | 1,941,500 | +0.15(+4.42%) |
Aug 20, 2024 | 3.450 | 3.490 | 3.360 | 3.390 | 224,147 | -0.05(-1.45%) |
Aug 19, 2024 | 3.470 | 3.560 | 3.350 | 3.440 | 429,333 | -0.02(-0.58%) |
Aug 16, 2024 | 3.330 | 3.550 | 3.330 | 3.460 | 650,490 | +0.08(+2.37%) |
Aug 15, 2024 | 3.200 | 3.470 | 3.170 | 3.380 | 1,094,612 | +0.26(+8.33%) |
Aug 14, 2024 | 3.180 | 3.270 | 3.090 | 3.120 | 498,412 | -0.05(-1.58%) |
Aug 13, 2024 | 2.860 | 3.180 | 2.860 | 3.170 | 920,404 | +0.34(+12.01%) |
Aug 12, 2024 | 2.980 | 3.020 | 2.830 | 2.830 | 393,796 | -0.15(-5.03%) |
Aug 09, 2024 | 3.030 | 3.090 | 2.940 | 2.980 | 653,366 | -0.02(-0.67%) |
Aug 08, 2024 | 2.980 | 3.080 | 2.930 | 3.000 | 978,807 | +0.04(+1.35%) |
Aug 07, 2024 | 3.110 | 3.250 | 2.960 | 2.960 | 981,437 | -0.09(-2.95%) |
Aug 06, 2024 | 3.490 | 3.630 | 2.955 | 3.050 | 2,421,681 | -0.27(-8.13%) |
Aug 05, 2024 | 3.900 | 3.900 | 3.265 | 3.320 | 2,270,616 | -0.83(-20.00%) |
Aug 02, 2024 | 4.770 | 4.770 | 4.140 | 4.150 | 2,731,030 | -2.33(-35.96%) |
Aug 01, 2024 | 6.760 | 6.760 | 6.400 | 6.480 | 321,173 | -0.28(-4.14%) |
Jul 31, 2024 | 6.640 | 6.860 | 6.640 | 6.760 | 410,946 | +0.11(+1.65%) |
Jul 30, 2024 | 6.580 | 6.715 | 6.530 | 6.650 | 553,865 | +0.11(+1.68%) |
Jul 29, 2024 | 6.420 | 6.555 | 6.340 | 6.540 | 183,935 | +0.16(+2.51%) |
Jul 26, 2024 | 6.440 | 6.460 | 6.230 | 6.380 | 149,079 | -0.04(-0.62%) |
Jul 25, 2024 | 6.280 | 6.590 | 6.260 | 6.420 | 164,461 | +0.15(+2.39%) |
Jul 24, 2024 | 6.340 | 6.480 | 6.250 | 6.270 | 225,535 | -0.11(-1.72%) |
Jul 23, 2024 | 6.210 | 6.435 | 6.170 | 6.380 | 234,751 | +0.15(+2.41%) |
Jul 22, 2024 | 6.340 | 6.370 | 6.170 | 6.230 | 198,567 | -0.03(-0.48%) |
Jul 19, 2024 | 6.240 | 6.305 | 6.070 | 6.260 | 166,237 | +0.02(+0.32%) |
Jul 18, 2024 | 6.190 | 6.550 | 6.090 | 6.240 | 311,404 | +0.11(+1.79%) |
Jul 17, 2024 | 6.370 | 6.480 | 5.970 | 6.130 | 655,180 | -0.47(-7.12%) |
Jul 16, 2024 | 6.400 | 6.660 | 6.380 | 6.600 | 213,086 | +0.23(+3.61%) |
Jul 15, 2024 | 6.380 | 6.470 | 6.280 | 6.370 | 153,408 | +0.00(+0.00%) |
Jul 12, 2024 | 6.420 | 6.490 | 6.310 | 6.370 | 144,223 | +0.04(+0.63%) |
Jul 11, 2024 | 6.260 | 6.360 | 6.151 | 6.330 | 341,520 | +0.19(+3.09%) |
Jul 10, 2024 | 6.080 | 6.145 | 6.030 | 6.140 | 251,885 | +0.15(+2.50%) |
Jul 09, 2024 | 5.920 | 6.085 | 5.775 | 5.990 | 231,874 | +0.07(+1.18%) |
Jul 08, 2024 | 5.760 | 5.950 | 5.670 | 5.920 | 203,825 | +0.14(+2.42%) |
Jul 05, 2024 | 5.830 | 5.835 | 5.720 | 5.780 | 77,076 | -0.04(-0.69%) |
Jul 03, 2024 | 5.770 | 5.830 | 5.715 | 5.820 | 71,222 | +0.09(+1.57%) |
Jul 02, 2024 | 5.820 | 5.870 | 5.710 | 5.730 | 104,822 | -0.16(-2.72%) |