Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 4.200 | 4.200 | 3.960 | 4.000 | 116,608 | -0.14(-3.32%) |
Sep 16, 2024 | 4.250 | 4.500 | 4.080 | 4.137 | 167,244 | -0.03(-0.78%) |
Sep 13, 2024 | 4.010 | 4.180 | 4.005 | 4.170 | 128,214 | +0.16(+3.99%) |
Sep 12, 2024 | 3.750 | 4.051 | 3.736 | 4.010 | 171,110 | +0.29(+7.80%) |
Sep 11, 2024 | 3.580 | 3.750 | 3.560 | 3.720 | 56,173 | +0.14(+3.91%) |
Sep 10, 2024 | 3.488 | 3.700 | 3.484 | 3.580 | 52,533 | +0.03(+0.85%) |
Sep 09, 2024 | 3.350 | 3.590 | 3.350 | 3.550 | 72,634 | +0.12(+3.50%) |
Sep 06, 2024 | 3.680 | 3.709 | 3.410 | 3.430 | 165,735 | -0.28(-7.55%) |
Sep 05, 2024 | 3.830 | 3.910 | 3.640 | 3.710 | 186,888 | -0.09(-2.46%) |
Sep 04, 2024 | 3.490 | 3.850 | 3.490 | 3.804 | 263,135 | +0.31(+8.98%) |
Sep 03, 2024 | 3.430 | 3.600 | 3.400 | 3.490 | 441,038 | +0.10(+3.03%) |
Aug 30, 2024 | 3.405 | 3.460 | 3.338 | 3.388 | 89,383 | +0.02(+0.55%) |
Aug 29, 2024 | 3.340 | 3.490 | 3.317 | 3.369 | 73,353 | -0.02(-0.62%) |
Aug 28, 2024 | 3.680 | 3.680 | 3.320 | 3.390 | 50,187 | -0.17(-4.78%) |
Aug 27, 2024 | 3.570 | 3.600 | 3.480 | 3.560 | 28,501 | +0.01(+0.28%) |
Aug 26, 2024 | 3.540 | 3.623 | 3.440 | 3.550 | 94,155 | +0.01(+0.28%) |
Aug 23, 2024 | 3.580 | 3.630 | 3.530 | 3.540 | 51,177 | +0.01(+0.36%) |
Aug 22, 2024 | 3.740 | 3.740 | 3.450 | 3.527 | 106,462 | -0.14(-3.89%) |
Aug 21, 2024 | 3.530 | 3.685 | 3.485 | 3.670 | 166,077 | +0.16(+4.60%) |
Aug 20, 2024 | 3.490 | 3.510 | 3.390 | 3.509 | 184,786 | +0.09(+2.59%) |
Aug 19, 2024 | 3.203 | 3.420 | 3.203 | 3.420 | 102,804 | +0.22(+6.87%) |
Aug 16, 2024 | 3.020 | 3.210 | 3.020 | 3.200 | 108,863 | +0.20(+6.67%) |
Aug 15, 2024 | 2.880 | 3.000 | 2.880 | 3.000 | 45,951 | +0.10(+3.45%) |
Aug 14, 2024 | 2.900 | 2.912 | 2.836 | 2.900 | 93,239 | +0.01(+0.35%) |
Aug 13, 2024 | 2.900 | 2.950 | 2.800 | 2.890 | 65,067 | +0.09(+3.10%) |
Aug 12, 2024 | 2.700 | 2.859 | 2.700 | 2.803 | 88,884 | +0.14(+5.38%) |
Aug 09, 2024 | 2.470 | 2.661 | 2.463 | 2.660 | 59,827 | +0.22(+9.02%) |
Aug 08, 2024 | 2.480 | 2.480 | 2.290 | 2.440 | 57,709 | +0.15(+6.55%) |
Aug 07, 2024 | 2.481 | 2.490 | 2.290 | 2.290 | 31,011 | -0.18(-7.29%) |
Aug 06, 2024 | 2.440 | 2.510 | 2.370 | 2.470 | 75,443 | +0.10(+4.22%) |
Aug 05, 2024 | 2.470 | 2.490 | 2.300 | 2.370 | 119,284 | -0.15(-5.95%) |
Aug 02, 2024 | 2.600 | 2.825 | 2.490 | 2.520 | 52,862 | -0.16(-5.97%) |
Aug 01, 2024 | 2.720 | 2.720 | 2.600 | 2.680 | 27,103 | -0.03(-1.29%) |
Jul 31, 2024 | 2.632 | 2.720 | 2.632 | 2.715 | 36,136 | +0.12(+4.70%) |
Jul 30, 2024 | 2.690 | 2.690 | 2.578 | 2.593 | 35,048 | -0.08(-2.88%) |
Jul 29, 2024 | 2.742 | 2.760 | 2.640 | 2.670 | 9,937 | -0.04(-1.48%) |
Jul 26, 2024 | 2.714 | 2.730 | 2.677 | 2.710 | 29,047 | +0.01(+0.37%) |
Jul 25, 2024 | 2.775 | 2.775 | 2.603 | 2.700 | 35,822 | -0.09(-3.23%) |
Jul 24, 2024 | 2.700 | 2.840 | 2.700 | 2.790 | 33,179 | +0.10(+3.82%) |
Jul 23, 2024 | 2.700 | 2.740 | 2.650 | 2.687 | 11,507 | +0.01(+0.27%) |
Jul 22, 2024 | 2.670 | 2.790 | 2.660 | 2.680 | 41,910 | +0.01(+0.37%) |
Jul 19, 2024 | 2.620 | 2.690 | 2.600 | 2.670 | 26,572 | -0.07(-2.55%) |
Jul 18, 2024 | 2.740 | 2.770 | 2.720 | 2.740 | 46,843 | -0.02(-0.72%) |
Jul 17, 2024 | 2.800 | 2.800 | 2.690 | 2.760 | 67,489 | +0.00(+0.00%) |
Jul 16, 2024 | 2.570 | 2.780 | 2.570 | 2.760 | 80,099 | +0.08(+2.99%) |
Jul 15, 2024 | 2.555 | 2.690 | 2.510 | 2.680 | 108,420 | +0.13(+5.10%) |
Jul 12, 2024 | 2.480 | 2.550 | 2.400 | 2.550 | 64,907 | +0.05(+2.00%) |
Jul 11, 2024 | 2.393 | 2.570 | 2.390 | 2.500 | 73,624 | +0.15(+6.16%) |
Jul 10, 2024 | 2.205 | 2.385 | 2.180 | 2.355 | 161,954 | +0.17(+8.03%) |
Jul 09, 2024 | 2.083 | 2.210 | 2.070 | 2.180 | 38,458 | +0.14(+6.94%) |
Jul 08, 2024 | 2.080 | 2.080 | 1.980 | 2.038 | 3,632 | -0.01(-0.56%) |
Jul 05, 2024 | 1.920 | 2.060 | 1.850 | 2.050 | 63,039 | +0.23(+12.64%) |
Jul 03, 2024 | 1.760 | 1.850 | 1.760 | 1.820 | 20,397 | +0.07(+4.00%) |
Jul 02, 2024 | 1.660 | 1.750 | 1.640 | 1.750 | 5,804 | +0.08(+4.60%) |