Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.440 | 3.620 | 3.430 | 3.480 | 263,773 | +0.04(+1.16%) |
Sep 26, 2024 | 3.430 | 3.485 | 3.330 | 3.440 | 263,504 | +0.07(+2.08%) |
Sep 25, 2024 | 3.440 | 3.455 | 3.303 | 3.370 | 390,593 | -0.08(-2.32%) |
Sep 24, 2024 | 3.570 | 3.603 | 3.450 | 3.450 | 882,489 | -0.11(-3.09%) |
Sep 23, 2024 | 3.700 | 3.700 | 3.470 | 3.560 | 430,491 | -0.11(-3.00%) |
Sep 20, 2024 | 3.640 | 3.810 | 3.630 | 3.670 | 688,834 | +0.00(+0.00%) |
Sep 19, 2024 | 3.470 | 3.700 | 3.370 | 3.670 | 535,366 | +0.32(+9.55%) |
Sep 18, 2024 | 3.310 | 3.525 | 3.300 | 3.350 | 358,603 | +0.02(+0.60%) |
Sep 17, 2024 | 3.400 | 3.420 | 3.240 | 3.330 | 528,798 | -0.02(-0.60%) |
Sep 16, 2024 | 3.320 | 3.410 | 3.285 | 3.350 | 425,782 | -0.07(-2.05%) |
Sep 13, 2024 | 3.380 | 3.455 | 3.330 | 3.420 | 273,126 | +0.09(+2.70%) |
Sep 12, 2024 | 3.210 | 3.335 | 3.170 | 3.330 | 259,126 | +0.10(+3.10%) |
Sep 11, 2024 | 3.200 | 3.280 | 3.170 | 3.230 | 377,817 | +0.02(+0.62%) |
Sep 10, 2024 | 3.220 | 3.230 | 3.065 | 3.210 | 1,020,895 | +0.01(+0.31%) |
Sep 09, 2024 | 3.200 | 3.225 | 3.070 | 3.200 | 583,230 | +0.02(+0.63%) |
Sep 06, 2024 | 3.370 | 3.380 | 3.130 | 3.180 | 658,667 | -0.20(-5.92%) |
Sep 05, 2024 | 3.480 | 3.550 | 3.350 | 3.380 | 650,472 | -0.11(-3.15%) |
Sep 04, 2024 | 3.490 | 3.570 | 3.440 | 3.490 | 269,340 | -0.03(-0.85%) |
Sep 03, 2024 | 3.580 | 3.660 | 3.470 | 3.520 | 554,724 | -0.13(-3.56%) |
Aug 30, 2024 | 3.800 | 3.825 | 3.590 | 3.650 | 876,417 | -0.11(-2.93%) |
Aug 29, 2024 | 3.700 | 3.890 | 3.680 | 3.760 | 690,794 | +0.06(+1.62%) |
Aug 28, 2024 | 3.420 | 3.780 | 3.330 | 3.700 | 2,250,771 | +0.54(+17.09%) |
Aug 27, 2024 | 3.110 | 3.240 | 3.055 | 3.160 | 408,535 | -0.02(-0.63%) |
Aug 26, 2024 | 3.390 | 3.390 | 3.130 | 3.180 | 896,081 | -0.19(-5.64%) |
Aug 23, 2024 | 3.350 | 3.500 | 3.165 | 3.370 | 1,094,266 | +0.04(+1.20%) |
Aug 22, 2024 | 3.650 | 3.680 | 3.160 | 3.330 | 1,438,895 | -0.32(-8.77%) |
Aug 21, 2024 | 3.530 | 3.870 | 3.430 | 3.650 | 1,972,501 | +0.03(+0.83%) |
Aug 20, 2024 | 3.400 | 3.720 | 3.150 | 3.620 | 5,158,693 | +0.73(+25.26%) |
Aug 19, 2024 | 2.810 | 2.940 | 2.710 | 2.890 | 864,636 | +0.07(+2.48%) |
Aug 16, 2024 | 2.730 | 2.860 | 2.640 | 2.820 | 980,866 | +0.05(+1.81%) |
Aug 15, 2024 | 2.410 | 2.776 | 2.410 | 2.770 | 3,119,064 | +0.58(+26.20%) |
Aug 14, 2024 | 2.400 | 2.500 | 2.190 | 2.195 | 606,963 | -0.24(-9.86%) |
Aug 13, 2024 | 2.530 | 2.566 | 2.250 | 2.435 | 1,280,299 | -0.19(-7.24%) |
Aug 12, 2024 | 2.050 | 2.770 | 1.890 | 2.625 | 3,574,780 | +0.62(+31.25%) |
Aug 09, 2024 | 3.150 | 3.280 | 1.950 | 2.000 | 4,477,911 | -1.77(-46.95%) |
Aug 08, 2024 | 3.900 | 3.900 | 3.650 | 3.770 | 464,808 | -0.08(-2.08%) |
Aug 07, 2024 | 3.950 | 4.040 | 3.730 | 3.850 | 520,515 | -0.01(-0.26%) |
Aug 06, 2024 | 3.770 | 3.880 | 3.700 | 3.860 | 276,756 | +0.10(+2.66%) |
Aug 05, 2024 | 3.560 | 3.800 | 3.530 | 3.760 | 474,829 | -0.10(-2.59%) |
Aug 02, 2024 | 3.790 | 3.910 | 3.710 | 3.860 | 483,701 | -0.14(-3.50%) |
Aug 01, 2024 | 4.320 | 4.350 | 3.900 | 4.000 | 443,286 | -0.30(-6.98%) |
Jul 31, 2024 | 4.220 | 4.410 | 4.120 | 4.300 | 266,901 | +0.09(+2.14%) |
Jul 30, 2024 | 4.140 | 4.220 | 4.080 | 4.210 | 191,744 | +0.07(+1.69%) |
Jul 29, 2024 | 4.280 | 4.355 | 4.040 | 4.140 | 314,016 | -0.10(-2.36%) |
Jul 26, 2024 | 4.390 | 4.450 | 4.100 | 4.240 | 334,873 | -0.03(-0.70%) |
Jul 25, 2024 | 4.070 | 4.400 | 4.060 | 4.270 | 307,291 | +0.22(+5.43%) |
Jul 24, 2024 | 4.270 | 4.410 | 4.040 | 4.050 | 257,602 | -0.23(-5.37%) |
Jul 23, 2024 | 4.200 | 4.420 | 4.185 | 4.280 | 287,902 | +0.05(+1.18%) |
Jul 22, 2024 | 4.050 | 4.290 | 4.045 | 4.230 | 310,040 | +0.20(+4.96%) |
Jul 19, 2024 | 4.050 | 4.070 | 3.900 | 4.030 | 342,360 | +0.01(+0.25%) |
Jul 18, 2024 | 4.170 | 4.330 | 3.980 | 4.020 | 506,585 | -0.20(-4.74%) |
Jul 17, 2024 | 4.280 | 4.350 | 4.100 | 4.220 | 502,380 | -0.12(-2.76%) |
Jul 16, 2024 | 4.250 | 4.410 | 4.230 | 4.340 | 434,996 | +0.15(+3.58%) |
Jul 15, 2024 | 4.130 | 4.245 | 4.060 | 4.190 | 467,016 | +0.14(+3.46%) |
Jul 12, 2024 | 4.060 | 4.130 | 3.910 | 4.050 | 435,881 | +0.07(+1.76%) |
Jul 11, 2024 | 3.790 | 4.030 | 3.760 | 3.980 | 343,195 | +0.28(+7.57%) |
Jul 10, 2024 | 3.770 | 3.875 | 3.660 | 3.700 | 360,589 | -0.06(-1.60%) |
Jul 09, 2024 | 3.690 | 3.850 | 3.680 | 3.760 | 343,746 | +0.07(+1.90%) |
Jul 08, 2024 | 3.630 | 3.750 | 3.600 | 3.690 | 468,373 | +0.06(+1.65%) |
Jul 05, 2024 | 3.750 | 3.780 | 3.610 | 3.630 | 447,273 | -0.12(-3.20%) |
Jul 03, 2024 | 3.610 | 3.790 | 3.590 | 3.750 | 234,534 | +0.13(+3.59%) |
Jul 02, 2024 | 3.700 | 3.820 | 3.610 | 3.620 | 440,794 | -0.11(-2.95%) |