Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.960 | 3.960 | 3.710 | 3.800 | 4,725 | -0.15(-3.80%) |
Sep 26, 2024 | 4.040 | 4.040 | 3.950 | 3.950 | 2,305 | -0.08(-1.99%) |
Sep 25, 2024 | 4.200 | 4.200 | 4.000 | 4.030 | 4,169 | -0.12(-2.89%) |
Sep 24, 2024 | 4.350 | 4.450 | 4.140 | 4.150 | 10,198 | -0.11(-2.58%) |
Sep 23, 2024 | 4.190 | 4.320 | 4.180 | 4.260 | 12,215 | +0.06(+1.43%) |
Sep 20, 2024 | 4.160 | 4.290 | 4.160 | 4.200 | 2,700 | +0.08(+1.94%) |
Sep 19, 2024 | 4.200 | 4.200 | 4.120 | 4.120 | 3,060 | -0.08(-1.90%) |
Sep 18, 2024 | 4.200 | 4.230 | 4.130 | 4.200 | 2,700 | +0.02(+0.48%) |
Sep 17, 2024 | 4.220 | 4.220 | 4.160 | 4.180 | 1,302 | -0.02(-0.48%) |
Sep 16, 2024 | 4.230 | 4.230 | 4.190 | 4.200 | 2,100 | -0.02(-0.47%) |
Sep 13, 2024 | 3.990 | 4.220 | 3.950 | 4.220 | 10,642 | +0.25(+6.30%) |
Sep 12, 2024 | 4.150 | 4.150 | 3.970 | 3.970 | 3,925 | -0.13(-3.17%) |
Sep 11, 2024 | 4.200 | 4.200 | 4.090 | 4.100 | 4,400 | -0.10(-2.38%) |
Sep 10, 2024 | 4.280 | 4.280 | 4.060 | 4.200 | 5,350 | -0.06(-1.41%) |
Sep 09, 2024 | 4.370 | 4.370 | 4.260 | 4.260 | 8,800 | -0.10(-2.29%) |
Sep 06, 2024 | 4.420 | 4.420 | 4.330 | 4.360 | 3,900 | -0.05(-1.13%) |
Sep 05, 2024 | 4.430 | 4.500 | 4.400 | 4.410 | 11,200 | +0.00(+0.00%) |
Sep 04, 2024 | 4.330 | 4.450 | 4.270 | 4.410 | 8,765 | +0.01(+0.23%) |
Sep 03, 2024 | 4.000 | 4.400 | 3.990 | 4.400 | 9,450 | +0.40(+10.00%) |
Aug 30, 2024 | 4.000 | 0 | +0.09(+2.30%) | |||
Aug 29, 2024 | 3.920 | 3.920 | 3.910 | 3.910 | 200 | +0.03(+0.77%) |
Aug 28, 2024 | 3.950 | 3.980 | 3.800 | 3.880 | 3,900 | -0.06(-1.52%) |
Aug 27, 2024 | 3.950 | 3.990 | 3.730 | 3.940 | 3,441 | -0.01(-0.25%) |
Aug 26, 2024 | 4.000 | 4.020 | 3.930 | 3.950 | 2,300 | -0.05(-1.25%) |
Aug 23, 2024 | 3.980 | 4.000 | 3.970 | 4.000 | 2,580 | +0.05(+1.27%) |
Aug 22, 2024 | 3.960 | 4.000 | 3.930 | 3.950 | 4,230 | -0.01(-0.25%) |
Aug 21, 2024 | 3.880 | 4.000 | 3.820 | 3.960 | 9,875 | +0.10(+2.59%) |
Aug 20, 2024 | 4.000 | 4.040 | 3.850 | 3.860 | 2,100 | -0.14(-3.50%) |
Aug 19, 2024 | 4.100 | 4.100 | 3.970 | 4.000 | 6,091 | -0.07(-1.72%) |
Aug 16, 2024 | 3.710 | 4.070 | 3.710 | 4.070 | 12,900 | +0.37(+10.00%) |
Aug 15, 2024 | 3.700 | 3.730 | 3.700 | 3.700 | 1,100 | +0.02(+0.54%) |
Aug 14, 2024 | 3.820 | 3.820 | 3.680 | 3.680 | 5,901 | +0.01(+0.27%) |
Aug 13, 2024 | 3.650 | 3.670 | 3.650 | 3.670 | 300 | +0.05(+1.38%) |
Aug 12, 2024 | 3.650 | 3.650 | 3.620 | 3.620 | 1,700 | -0.01(-0.28%) |
Aug 09, 2024 | 3.640 | 3.700 | 3.600 | 3.630 | 2,400 | +0.00(+0.00%) |
Aug 08, 2024 | 3.670 | 3.730 | 3.630 | 3.630 | 400 | -0.02(-0.55%) |
Aug 07, 2024 | 3.860 | 3.860 | 3.600 | 3.650 | 1,825 | -0.15(-3.95%) |
Aug 06, 2024 | 3.960 | 3.960 | 3.700 | 3.800 | 1,916 | -0.23(-5.71%) |
Aug 02, 2024 | 4.030 | 0 | +0.05(+1.26%) | |||
Aug 01, 2024 | 4.040 | 4.040 | 3.800 | 3.980 | 2,100 | -0.02(-0.50%) |
Jul 31, 2024 | 3.910 | 4.010 | 3.910 | 4.000 | 2,700 | +0.16(+4.17%) |
Jul 30, 2024 | 3.750 | 3.840 | 3.710 | 3.840 | 4,400 | +0.14(+3.78%) |
Jul 29, 2024 | 3.740 | 3.740 | 3.700 | 3.700 | 1,304 | -0.04(-1.07%) |
Jul 26, 2024 | 3.800 | 3.810 | 3.710 | 3.740 | 2,001 | -0.06(-1.58%) |
Jul 25, 2024 | 3.870 | 3.870 | 3.760 | 3.800 | 5,055 | -0.08(-2.06%) |
Jul 24, 2024 | 3.990 | 3.990 | 3.880 | 3.880 | 1,300 | -0.06(-1.52%) |
Jul 23, 2024 | 3.910 | 3.940 | 3.800 | 3.940 | 4,430 | +0.04(+1.03%) |
Jul 22, 2024 | 4.000 | 4.030 | 3.900 | 3.900 | 2,120 | -0.13(-3.23%) |
Jul 19, 2024 | 4.000 | 4.030 | 4.000 | 4.030 | 1,700 | +0.05(+1.26%) |
Jul 18, 2024 | 4.000 | 4.040 | 3.920 | 3.980 | 3,500 | -0.03(-0.75%) |
Jul 17, 2024 | 4.130 | 4.130 | 3.980 | 4.010 | 4,577 | -0.09(-2.20%) |
Jul 16, 2024 | 3.910 | 4.210 | 3.910 | 4.100 | 4,809 | +0.19(+4.86%) |
Jul 15, 2024 | 4.000 | 4.000 | 3.910 | 3.910 | 1,800 | -0.08(-2.01%) |
Jul 12, 2024 | 4.120 | 4.120 | 3.950 | 3.990 | 7,630 | -0.13(-3.16%) |
Jul 11, 2024 | 4.150 | 4.160 | 4.120 | 4.120 | 800 | +0.03(+0.73%) |
Jul 10, 2024 | 4.190 | 4.190 | 4.090 | 4.090 | 3,402 | -0.08(-1.92%) |
Jul 09, 2024 | 4.210 | 4.270 | 4.160 | 4.170 | 3,200 | -0.07(-1.65%) |
Jul 08, 2024 | 4.270 | 4.360 | 4.240 | 4.240 | 3,300 | +0.03(+0.71%) |
Jul 05, 2024 | 4.350 | 4.350 | 4.040 | 4.210 | 12,464 | -0.17(-3.88%) |
Jul 04, 2024 | 4.200 | 4.610 | 4.200 | 4.380 | 3,913 | +0.26(+6.31%) |
Jul 03, 2024 | 4.100 | 4.150 | 4.000 | 4.120 | 7,220 | +0.03(+0.73%) |