Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.110 | 4.180 | 4.040 | 4.180 | 81,119 | +0.16(+3.98%) |
Sep 25, 2024 | 4.030 | 4.060 | 3.990 | 4.020 | 91,364 | -0.01(-0.25%) |
Sep 24, 2024 | 4.090 | 4.180 | 3.940 | 4.030 | 104,254 | -0.03(-0.74%) |
Sep 23, 2024 | 4.180 | 4.310 | 4.020 | 4.060 | 173,805 | -0.12(-2.87%) |
Sep 20, 2024 | 4.350 | 4.396 | 4.080 | 4.180 | 307,765 | -0.18(-4.13%) |
Sep 19, 2024 | 4.460 | 4.480 | 4.280 | 4.360 | 155,844 | +0.07(+1.63%) |
Sep 18, 2024 | 4.270 | 4.400 | 4.240 | 4.290 | 124,877 | +0.02(+0.47%) |
Sep 17, 2024 | 4.230 | 4.320 | 4.175 | 4.270 | 160,544 | +0.07(+1.67%) |
Sep 16, 2024 | 4.280 | 4.320 | 4.180 | 4.200 | 196,576 | -0.05(-1.18%) |
Sep 13, 2024 | 4.240 | 4.390 | 4.160 | 4.250 | 159,808 | +0.08(+1.92%) |
Sep 12, 2024 | 3.940 | 4.230 | 3.860 | 4.170 | 210,500 | +0.01(+0.24%) |
Sep 11, 2024 | 4.080 | 4.227 | 4.030 | 4.160 | 465,003 | +0.09(+2.21%) |
Sep 10, 2024 | 4.020 | 4.080 | 3.950 | 4.070 | 81,034 | +0.05(+1.24%) |
Sep 09, 2024 | 3.900 | 4.090 | 3.880 | 4.020 | 80,983 | +0.14(+3.61%) |
Sep 06, 2024 | 3.900 | 3.990 | 3.870 | 3.880 | 149,156 | -0.04(-1.02%) |
Sep 05, 2024 | 3.950 | 3.990 | 3.870 | 3.920 | 312,247 | -0.02(-0.51%) |
Sep 04, 2024 | 3.890 | 4.100 | 3.880 | 3.940 | 133,880 | +0.03(+0.77%) |
Sep 03, 2024 | 4.100 | 4.140 | 3.850 | 3.910 | 200,528 | -0.16(-3.93%) |
Aug 30, 2024 | 4.220 | 4.280 | 4.010 | 4.070 | 108,952 | -0.11(-2.63%) |
Aug 29, 2024 | 4.160 | 4.275 | 4.150 | 4.180 | 106,515 | +0.07(+1.70%) |
Aug 28, 2024 | 4.040 | 4.160 | 4.032 | 4.110 | 108,479 | +0.02(+0.49%) |
Aug 27, 2024 | 4.120 | 4.140 | 4.000 | 4.090 | 111,241 | -0.03(-0.73%) |
Aug 26, 2024 | 4.210 | 4.220 | 4.090 | 4.120 | 282,270 | -0.05(-1.20%) |
Aug 23, 2024 | 4.180 | 4.310 | 4.100 | 4.170 | 151,882 | +0.04(+0.97%) |
Aug 22, 2024 | 4.360 | 4.360 | 4.120 | 4.130 | 65,081 | -0.22(-5.06%) |
Aug 21, 2024 | 4.250 | 4.370 | 4.080 | 4.350 | 139,805 | +0.14(+3.33%) |
Aug 20, 2024 | 4.350 | 4.360 | 4.130 | 4.210 | 105,061 | -0.10(-2.32%) |
Aug 19, 2024 | 4.230 | 4.320 | 4.200 | 4.310 | 132,666 | +0.08(+1.89%) |
Aug 16, 2024 | 4.400 | 4.450 | 4.220 | 4.230 | 171,153 | -0.17(-3.86%) |
Aug 15, 2024 | 4.580 | 4.610 | 4.340 | 4.400 | 511,380 | +0.40(+10.00%) |
Aug 14, 2024 | 4.240 | 4.240 | 3.980 | 4.000 | 200,268 | -0.22(-5.21%) |
Aug 13, 2024 | 3.970 | 4.290 | 3.920 | 4.220 | 245,976 | +0.22(+5.50%) |
Aug 12, 2024 | 4.300 | 4.310 | 3.892 | 4.000 | 782,785 | -0.37(-8.47%) |
Aug 09, 2024 | 4.420 | 4.540 | 4.180 | 4.370 | 117,386 | -0.05(-1.13%) |
Aug 08, 2024 | 4.230 | 4.450 | 4.110 | 4.420 | 207,130 | +0.25(+6.00%) |
Aug 07, 2024 | 4.550 | 4.550 | 4.100 | 4.170 | 241,651 | -0.27(-6.08%) |
Aug 06, 2024 | 4.450 | 4.585 | 4.400 | 4.440 | 129,194 | -0.01(-0.22%) |
Aug 05, 2024 | 4.420 | 4.580 | 4.310 | 4.450 | 177,905 | -0.33(-6.90%) |
Aug 02, 2024 | 4.580 | 4.850 | 4.500 | 4.780 | 209,073 | -0.10(-2.05%) |
Aug 01, 2024 | 5.220 | 5.230 | 4.800 | 4.880 | 147,175 | -0.35(-6.69%) |
Jul 31, 2024 | 5.020 | 5.390 | 4.920 | 5.230 | 235,384 | +0.31(+6.30%) |
Jul 30, 2024 | 4.890 | 5.130 | 4.840 | 4.920 | 146,134 | +0.00(+0.00%) |
Jul 29, 2024 | 5.050 | 5.130 | 4.780 | 4.920 | 129,272 | -0.14(-2.77%) |
Jul 26, 2024 | 5.180 | 5.240 | 4.960 | 5.060 | 123,545 | -0.03(-0.59%) |
Jul 25, 2024 | 4.600 | 5.130 | 4.530 | 5.090 | 314,992 | +0.53(+11.62%) |
Jul 24, 2024 | 4.790 | 4.920 | 4.560 | 4.560 | 125,572 | -0.21(-4.40%) |
Jul 23, 2024 | 4.620 | 4.810 | 4.610 | 4.770 | 117,865 | +0.12(+2.58%) |
Jul 22, 2024 | 4.440 | 4.680 | 4.350 | 4.650 | 134,519 | +0.23(+5.20%) |
Jul 19, 2024 | 4.690 | 4.745 | 4.400 | 4.420 | 83,593 | -0.25(-5.35%) |
Jul 18, 2024 | 5.000 | 5.070 | 4.670 | 4.670 | 194,720 | -0.32(-6.41%) |
Jul 17, 2024 | 4.860 | 5.123 | 4.800 | 4.990 | 402,396 | +0.13(+2.67%) |
Jul 16, 2024 | 4.700 | 4.930 | 4.620 | 4.860 | 232,817 | +0.25(+5.42%) |
Jul 15, 2024 | 4.670 | 4.710 | 4.550 | 4.610 | 178,131 | +0.00(+0.00%) |
Jul 12, 2024 | 4.680 | 4.769 | 4.580 | 4.610 | 125,388 | +0.04(+0.88%) |
Jul 11, 2024 | 4.190 | 4.620 | 4.100 | 4.570 | 303,525 | +0.43(+10.39%) |
Jul 10, 2024 | 4.070 | 4.160 | 4.000 | 4.140 | 89,726 | +0.11(+2.73%) |
Jul 09, 2024 | 4.080 | 4.110 | 3.965 | 4.030 | 113,330 | -0.06(-1.47%) |
Jul 08, 2024 | 4.080 | 4.200 | 4.030 | 4.090 | 150,440 | +0.07(+1.74%) |
Jul 05, 2024 | 4.020 | 4.060 | 3.910 | 4.020 | 96,354 | +0.00(+0.00%) |
Jul 03, 2024 | 3.950 | 4.080 | 3.880 | 4.020 | 124,691 | +0.08(+2.03%) |
Jul 02, 2024 | 4.080 | 4.140 | 3.920 | 3.940 | 116,097 | -0.16(-3.90%) |