Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.840 | 4.040 | 3.710 | 3.985 | 178,890 | +0.13(+3.51%) |
Sep 26, 2024 | 3.830 | 3.860 | 3.625 | 3.850 | 93,246 | +0.16(+4.34%) |
Sep 25, 2024 | 3.640 | 3.750 | 3.620 | 3.690 | 14,546 | +0.02(+0.54%) |
Sep 24, 2024 | 3.740 | 3.900 | 3.620 | 3.670 | 100,549 | -0.07(-1.87%) |
Sep 23, 2024 | 3.600 | 3.790 | 3.546 | 3.740 | 96,440 | +0.15(+4.18%) |
Sep 20, 2024 | 3.500 | 3.600 | 3.490 | 3.590 | 50,767 | +0.07(+1.99%) |
Sep 19, 2024 | 3.600 | 3.600 | 3.509 | 3.520 | 15,988 | +0.01(+0.28%) |
Sep 18, 2024 | 3.470 | 3.580 | 3.470 | 3.510 | 14,676 | +0.02(+0.57%) |
Sep 17, 2024 | 3.460 | 3.660 | 3.460 | 3.490 | 47,123 | -0.01(-0.29%) |
Sep 16, 2024 | 3.470 | 3.570 | 3.452 | 3.500 | 13,215 | +0.02(+0.57%) |
Sep 13, 2024 | 3.500 | 3.545 | 3.452 | 3.480 | 11,540 | -0.01(-0.29%) |
Sep 12, 2024 | 3.490 | 3.560 | 3.490 | 3.490 | 20,023 | +0.01(+0.29%) |
Sep 11, 2024 | 3.460 | 3.550 | 3.426 | 3.480 | 26,559 | +0.03(+0.99%) |
Sep 10, 2024 | 3.460 | 3.498 | 3.420 | 3.446 | 8,109 | +0.02(+0.64%) |
Sep 09, 2024 | 3.500 | 3.530 | 3.420 | 3.424 | 46,594 | -0.06(-1.61%) |
Sep 06, 2024 | 3.540 | 3.540 | 3.480 | 3.480 | 13,390 | -0.08(-2.25%) |
Sep 05, 2024 | 3.550 | 3.600 | 3.422 | 3.560 | 51,416 | -0.03(-0.78%) |
Sep 04, 2024 | 3.620 | 3.640 | 3.560 | 3.588 | 25,530 | -0.04(-1.16%) |
Sep 03, 2024 | 3.670 | 3.670 | 3.610 | 3.630 | 8,519 | -0.02(-0.55%) |
Aug 30, 2024 | 3.680 | 3.740 | 3.650 | 3.650 | 13,927 | -0.01(-0.27%) |
Aug 29, 2024 | 3.740 | 3.770 | 3.660 | 3.660 | 29,065 | -0.02(-0.54%) |
Aug 28, 2024 | 3.700 | 3.710 | 3.645 | 3.680 | 23,166 | -0.02(-0.54%) |
Aug 27, 2024 | 3.660 | 3.810 | 3.630 | 3.700 | 31,750 | +0.04(+1.09%) |
Aug 26, 2024 | 3.800 | 3.820 | 3.640 | 3.660 | 22,368 | -0.11(-2.92%) |
Aug 23, 2024 | 3.710 | 3.860 | 3.649 | 3.770 | 40,921 | +0.02(+0.53%) |
Aug 22, 2024 | 3.760 | 3.850 | 3.750 | 3.750 | 33,255 | -0.01(-0.27%) |
Aug 21, 2024 | 3.630 | 3.840 | 3.620 | 3.760 | 74,958 | +0.14(+3.87%) |
Aug 20, 2024 | 3.700 | 3.750 | 3.600 | 3.620 | 23,959 | -0.07(-1.90%) |
Aug 19, 2024 | 3.620 | 3.750 | 3.620 | 3.690 | 37,420 | +0.07(+1.93%) |
Aug 16, 2024 | 3.700 | 3.730 | 3.550 | 3.620 | 83,347 | -0.07(-1.90%) |
Aug 15, 2024 | 3.670 | 3.880 | 3.670 | 3.690 | 15,474 | +0.02(+0.54%) |
Aug 14, 2024 | 3.860 | 3.950 | 3.620 | 3.670 | 53,635 | -0.31(-7.79%) |
Aug 13, 2024 | 3.960 | 4.040 | 3.810 | 3.980 | 166,575 | +0.20(+5.29%) |
Aug 12, 2024 | 3.710 | 3.930 | 3.650 | 3.780 | 86,081 | +0.12(+3.28%) |
Aug 09, 2024 | 3.690 | 3.694 | 3.630 | 3.660 | 18,820 | -0.02(-0.54%) |
Aug 08, 2024 | 3.560 | 3.720 | 3.560 | 3.680 | 26,428 | +0.12(+3.37%) |
Aug 07, 2024 | 3.740 | 3.740 | 3.530 | 3.560 | 36,929 | -0.10(-2.79%) |
Aug 06, 2024 | 3.590 | 3.689 | 3.580 | 3.662 | 15,482 | -0.04(-1.02%) |
Aug 05, 2024 | 3.550 | 3.750 | 3.340 | 3.700 | 140,326 | +0.01(+0.27%) |
Aug 02, 2024 | 3.730 | 3.730 | 3.596 | 3.690 | 61,361 | -0.09(-2.38%) |
Aug 01, 2024 | 3.760 | 3.890 | 3.760 | 3.780 | 65,765 | -0.09(-2.33%) |
Jul 31, 2024 | 3.950 | 4.070 | 3.870 | 3.870 | 93,422 | -0.21(-5.15%) |
Jul 30, 2024 | 3.930 | 4.110 | 3.690 | 4.080 | 237,766 | +0.03(+0.74%) |
Jul 29, 2024 | 3.966 | 4.125 | 3.925 | 4.050 | 291,273 | +0.20(+5.21%) |
Jul 26, 2024 | 3.808 | 3.916 | 3.549 | 3.850 | 166,547 | +0.07(+1.77%) |
Jul 25, 2024 | 3.649 | 3.799 | 3.591 | 3.783 | 107,637 | +0.13(+3.42%) |
Jul 24, 2024 | 3.599 | 3.737 | 3.516 | 3.658 | 65,704 | +0.01(+0.23%) |
Jul 23, 2024 | 3.716 | 3.716 | 3.440 | 3.649 | 138,950 | -0.10(-2.67%) |
Jul 22, 2024 | 3.549 | 3.841 | 3.440 | 3.749 | 510,279 | +0.31(+8.98%) |
Jul 19, 2024 | 3.207 | 3.557 | 3.182 | 3.440 | 1,148,060 | +0.51(+17.38%) |
Jul 18, 2024 | 2.864 | 2.998 | 2.864 | 2.931 | 25,939 | +0.03(+0.86%) |
Jul 17, 2024 | 2.881 | 2.956 | 2.864 | 2.906 | 66,000 | -0.07(-2.25%) |
Jul 16, 2024 | 2.931 | 3.123 | 2.923 | 2.973 | 35,504 | +0.02(+0.56%) |
Jul 15, 2024 | 2.931 | 3.006 | 2.923 | 2.956 | 28,256 | +0.03(+0.85%) |
Jul 12, 2024 | 2.856 | 2.981 | 2.848 | 2.931 | 57,222 | -0.02(-0.54%) |
Jul 11, 2024 | 2.956 | 3.031 | 2.918 | 2.947 | 20,452 | +0.03(+1.11%) |
Jul 10, 2024 | 2.931 | 2.951 | 2.889 | 2.914 | 31,098 | -0.02(-0.57%) |
Jul 09, 2024 | 2.923 | 2.973 | 2.906 | 2.931 | 10,549 | -0.03(-1.13%) |
Jul 08, 2024 | 2.939 | 2.987 | 2.906 | 2.964 | 15,449 | +0.04(+1.43%) |
Jul 05, 2024 | 2.873 | 3.031 | 2.856 | 2.923 | 45,006 | -0.04(-1.41%) |
Jul 03, 2024 | 2.856 | 3.037 | 2.856 | 2.964 | 57,030 | +0.06(+2.16%) |
Jul 02, 2024 | 2.923 | 2.985 | 2.873 | 2.902 | 72,406 | -0.11(-3.74%) |