Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.050 | 4.154 | 3.970 | 4.000 | 50,986 | -0.06(-1.48%) |
Sep 26, 2024 | 3.980 | 4.150 | 3.900 | 4.060 | 53,741 | +0.22(+5.73%) |
Sep 25, 2024 | 4.070 | 4.160 | 3.840 | 3.840 | 58,484 | -0.14(-3.52%) |
Sep 24, 2024 | 3.790 | 4.200 | 3.700 | 3.980 | 50,597 | +0.20(+5.29%) |
Sep 23, 2024 | 3.831 | 3.831 | 3.651 | 3.780 | 8,003 | +0.18(+5.00%) |
Sep 20, 2024 | 3.380 | 3.700 | 3.380 | 3.600 | 24,868 | +0.17(+4.96%) |
Sep 19, 2024 | 3.690 | 3.690 | 3.411 | 3.430 | 17,241 | -0.21(-5.77%) |
Sep 18, 2024 | 3.240 | 3.640 | 3.160 | 3.640 | 32,815 | +0.40(+12.35%) |
Sep 17, 2024 | 3.350 | 3.364 | 3.000 | 3.240 | 64,448 | +0.20(+6.58%) |
Sep 16, 2024 | 3.340 | 3.500 | 3.030 | 3.040 | 57,115 | -0.37(-10.85%) |
Sep 13, 2024 | 3.770 | 3.860 | 3.320 | 3.410 | 82,587 | -0.40(-10.50%) |
Sep 12, 2024 | 3.860 | 3.910 | 3.641 | 3.810 | 50,984 | +0.00(+0.00%) |
Sep 11, 2024 | 3.750 | 3.880 | 3.694 | 3.810 | 33,549 | +0.23(+6.42%) |
Sep 10, 2024 | 3.500 | 3.600 | 3.500 | 3.580 | 27,480 | +0.36(+11.18%) |
Sep 09, 2024 | 3.000 | 3.310 | 3.000 | 3.220 | 29,916 | +0.24(+8.05%) |
Sep 06, 2024 | 3.670 | 3.670 | 2.920 | 2.980 | 101,567 | -0.76(-20.32%) |
Sep 05, 2024 | 4.420 | 4.420 | 3.650 | 3.740 | 73,410 | -0.68(-15.38%) |
Sep 04, 2024 | 4.580 | 4.700 | 4.420 | 4.420 | 65,511 | -0.14(-3.07%) |
Sep 03, 2024 | 4.930 | 4.930 | 4.450 | 4.560 | 73,607 | -0.37(-7.51%) |
Aug 30, 2024 | 4.600 | 4.955 | 4.600 | 4.930 | 54,372 | +0.25(+5.34%) |
Aug 29, 2024 | 4.910 | 4.910 | 4.650 | 4.680 | 55,240 | -0.26(-5.26%) |
Aug 28, 2024 | 4.700 | 4.970 | 4.595 | 4.940 | 65,004 | +0.28(+6.01%) |
Aug 27, 2024 | 4.710 | 4.800 | 4.600 | 4.660 | 51,128 | -0.01(-0.21%) |
Aug 26, 2024 | 4.610 | 4.760 | 4.455 | 4.670 | 60,242 | +0.14(+3.09%) |
Aug 23, 2024 | 4.600 | 4.690 | 4.440 | 4.530 | 50,672 | -0.06(-1.31%) |
Aug 22, 2024 | 4.720 | 4.720 | 4.350 | 4.590 | 50,290 | -0.13(-2.75%) |
Aug 21, 2024 | 4.450 | 4.720 | 4.370 | 4.720 | 51,496 | +0.29(+6.55%) |
Aug 20, 2024 | 4.540 | 4.600 | 4.300 | 4.430 | 59,285 | -0.08(-1.75%) |
Aug 19, 2024 | 4.650 | 4.800 | 4.500 | 4.509 | 50,397 | -0.10(-2.19%) |
Aug 16, 2024 | 4.540 | 4.631 | 4.470 | 4.610 | 67,986 | +0.10(+2.22%) |
Aug 15, 2024 | 4.460 | 4.585 | 4.435 | 4.510 | 56,320 | +0.12(+2.73%) |
Aug 14, 2024 | 4.360 | 4.650 | 4.360 | 4.390 | 88,472 | +0.03(+0.69%) |
Aug 13, 2024 | 4.350 | 4.480 | 4.300 | 4.360 | 20,769 | -0.05(-1.13%) |
Aug 12, 2024 | 4.450 | 4.500 | 4.210 | 4.410 | 72,409 | -0.05(-1.12%) |
Aug 09, 2024 | 4.090 | 4.480 | 4.090 | 4.460 | 119,402 | +0.41(+10.12%) |
Aug 08, 2024 | 3.850 | 4.050 | 3.790 | 4.050 | 60,084 | +0.20(+5.19%) |
Aug 07, 2024 | 3.900 | 3.987 | 3.800 | 3.850 | 51,227 | +0.00(+0.00%) |
Aug 06, 2024 | 3.780 | 3.874 | 3.710 | 3.850 | 50,705 | +0.14(+3.77%) |
Aug 05, 2024 | 3.610 | 3.800 | 3.610 | 3.710 | 52,565 | -0.18(-4.63%) |
Aug 02, 2024 | 3.660 | 3.890 | 3.660 | 3.890 | 53,937 | +0.19(+5.14%) |
Aug 01, 2024 | 3.650 | 3.944 | 3.560 | 3.700 | 54,732 | +0.08(+2.21%) |
Jul 31, 2024 | 3.510 | 3.740 | 3.500 | 3.620 | 52,179 | +0.12(+3.43%) |
Jul 30, 2024 | 3.640 | 3.680 | 3.500 | 3.500 | 88,444 | -0.09(-2.51%) |
Jul 29, 2024 | 3.520 | 3.800 | 3.500 | 3.590 | 51,568 | +0.01(+0.28%) |
Jul 26, 2024 | 3.910 | 3.910 | 3.510 | 3.580 | 61,763 | -0.29(-7.49%) |
Jul 25, 2024 | 3.900 | 3.920 | 3.740 | 3.870 | 51,654 | -0.06(-1.53%) |
Jul 24, 2024 | 3.870 | 3.965 | 3.870 | 3.930 | 51,363 | -0.02(-0.51%) |
Jul 23, 2024 | 3.910 | 3.980 | 3.820 | 3.950 | 57,670 | -0.04(-1.00%) |
Jul 22, 2024 | 4.000 | 4.030 | 3.890 | 3.990 | 53,432 | -0.01(-0.25%) |
Jul 19, 2024 | 3.940 | 4.000 | 3.800 | 4.000 | 54,364 | +0.07(+1.78%) |
Jul 18, 2024 | 3.790 | 3.930 | 3.780 | 3.930 | 53,212 | +0.08(+2.08%) |
Jul 17, 2024 | 4.040 | 4.040 | 3.750 | 3.850 | 53,918 | +0.00(+0.00%) |
Jul 16, 2024 | 3.860 | 3.940 | 3.800 | 3.850 | 51,762 | +0.03(+0.79%) |
Jul 15, 2024 | 4.000 | 4.013 | 3.738 | 3.820 | 59,413 | -0.17(-4.26%) |
Jul 12, 2024 | 3.980 | 4.030 | 3.850 | 3.990 | 50,500 | +0.01(+0.25%) |
Jul 11, 2024 | 3.660 | 4.010 | 3.660 | 3.980 | 74,509 | +0.35(+9.64%) |
Jul 10, 2024 | 3.820 | 4.190 | 3.600 | 3.630 | 87,810 | -0.15(-3.97%) |
Jul 09, 2024 | 3.750 | 3.951 | 3.661 | 3.780 | 61,217 | +0.13(+3.56%) |
Jul 08, 2024 | 3.860 | 3.920 | 3.600 | 3.650 | 65,646 | -0.11(-2.93%) |
Jul 05, 2024 | 3.310 | 3.780 | 3.310 | 3.760 | 48,996 | +0.50(+15.34%) |
Jul 03, 2024 | 3.750 | 3.750 | 3.110 | 3.260 | 39,942 | -0.47(-12.60%) |
Jul 02, 2024 | 3.270 | 3.890 | 3.260 | 3.730 | 74,517 | +0.40(+12.08%) |