Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.760 | 3.950 | 3.730 | 3.750 | 911,301 | +0.06(+1.63%) |
Sep 26, 2024 | 3.860 | 3.860 | 3.640 | 3.690 | 1,150,547 | -0.07(-1.86%) |
Sep 25, 2024 | 4.010 | 4.010 | 3.760 | 3.760 | 1,447,223 | -0.26(-6.47%) |
Sep 24, 2024 | 4.120 | 4.140 | 3.850 | 4.020 | 1,344,111 | -0.04(-0.99%) |
Sep 23, 2024 | 4.170 | 4.190 | 3.995 | 4.060 | 1,389,397 | -0.16(-3.79%) |
Sep 20, 2024 | 4.300 | 4.350 | 4.025 | 4.220 | 4,838,883 | -0.14(-3.21%) |
Sep 19, 2024 | 4.320 | 4.460 | 4.210 | 4.360 | 2,030,952 | +0.20(+4.81%) |
Sep 18, 2024 | 4.100 | 4.350 | 4.000 | 4.160 | 2,492,252 | +0.06(+1.46%) |
Sep 17, 2024 | 3.750 | 4.390 | 3.750 | 4.100 | 7,321,540 | +0.42(+11.41%) |
Sep 16, 2024 | 4.960 | 5.440 | 3.650 | 3.680 | 44,598,568 | +0.44(+13.58%) |
Sep 13, 2024 | 3.180 | 3.410 | 3.165 | 3.240 | 655,051 | +0.09(+2.86%) |
Sep 12, 2024 | 3.270 | 3.270 | 3.130 | 3.150 | 412,278 | -0.10(-3.08%) |
Sep 11, 2024 | 3.240 | 3.250 | 3.145 | 3.250 | 410,873 | -0.02(-0.61%) |
Sep 10, 2024 | 3.030 | 3.280 | 3.000 | 3.270 | 707,054 | +0.24(+7.92%) |
Sep 09, 2024 | 2.970 | 3.160 | 2.970 | 3.030 | 965,495 | +0.07(+2.36%) |
Sep 06, 2024 | 3.250 | 3.320 | 2.950 | 2.960 | 748,208 | -0.28(-8.64%) |
Sep 05, 2024 | 3.250 | 3.295 | 3.160 | 3.240 | 482,867 | -0.01(-0.31%) |
Sep 04, 2024 | 3.200 | 3.320 | 3.120 | 3.250 | 471,915 | +0.02(+0.62%) |
Sep 03, 2024 | 3.420 | 3.570 | 3.170 | 3.230 | 826,586 | -0.24(-6.92%) |
Aug 30, 2024 | 3.280 | 3.580 | 3.195 | 3.470 | 1,566,256 | +0.22(+6.77%) |
Aug 29, 2024 | 3.080 | 3.379 | 3.010 | 3.250 | 553,803 | +0.19(+6.21%) |
Aug 28, 2024 | 3.010 | 3.080 | 2.980 | 3.060 | 661,010 | +0.01(+0.33%) |
Aug 27, 2024 | 3.160 | 3.190 | 3.000 | 3.050 | 398,327 | -0.13(-4.09%) |
Aug 26, 2024 | 3.240 | 3.265 | 3.085 | 3.180 | 667,207 | -0.01(-0.31%) |
Aug 23, 2024 | 3.060 | 3.300 | 3.060 | 3.190 | 787,505 | +0.11(+3.57%) |
Aug 22, 2024 | 3.300 | 3.300 | 2.990 | 3.080 | 555,572 | -0.22(-6.67%) |
Aug 21, 2024 | 3.160 | 3.410 | 3.160 | 3.300 | 687,242 | +0.16(+5.10%) |
Aug 20, 2024 | 3.370 | 3.460 | 3.010 | 3.140 | 594,712 | -0.22(-6.55%) |
Aug 19, 2024 | 3.080 | 3.365 | 3.040 | 3.360 | 1,154,420 | +0.23(+7.35%) |
Aug 16, 2024 | 3.160 | 3.290 | 3.125 | 3.130 | 612,094 | -0.07(-2.19%) |
Aug 15, 2024 | 2.990 | 3.200 | 2.950 | 3.200 | 694,392 | +0.31(+10.54%) |
Aug 14, 2024 | 2.990 | 3.105 | 2.830 | 2.895 | 876,798 | -0.13(-4.46%) |
Aug 13, 2024 | 3.010 | 3.220 | 2.990 | 3.030 | 889,751 | +0.01(+0.33%) |
Aug 12, 2024 | 3.330 | 3.690 | 3.000 | 3.020 | 1,857,953 | +0.02(+0.67%) |
Aug 09, 2024 | 3.000 | 3.315 | 2.965 | 3.000 | 719,513 | -0.31(-9.37%) |
Aug 08, 2024 | 3.340 | 3.510 | 3.190 | 3.310 | 674,396 | +0.03(+0.91%) |
Aug 07, 2024 | 3.600 | 3.680 | 3.280 | 3.280 | 850,157 | -0.24(-6.82%) |
Aug 06, 2024 | 3.450 | 3.650 | 3.340 | 3.520 | 687,304 | +0.09(+2.62%) |
Aug 05, 2024 | 3.310 | 3.510 | 3.300 | 3.430 | 902,665 | -0.18(-4.99%) |
Aug 02, 2024 | 3.620 | 3.770 | 3.520 | 3.610 | 535,233 | -0.19(-5.00%) |
Aug 01, 2024 | 3.890 | 3.950 | 3.640 | 3.800 | 819,213 | -0.09(-2.31%) |
Jul 31, 2024 | 4.160 | 4.280 | 3.880 | 3.890 | 1,297,630 | -0.23(-5.58%) |
Jul 30, 2024 | 4.190 | 4.300 | 4.100 | 4.120 | 484,663 | -0.05(-1.20%) |
Jul 29, 2024 | 4.470 | 4.470 | 4.130 | 4.170 | 490,161 | -0.30(-6.71%) |
Jul 26, 2024 | 4.420 | 4.620 | 4.300 | 4.470 | 437,707 | +0.11(+2.52%) |
Jul 25, 2024 | 4.290 | 4.460 | 4.170 | 4.360 | 559,968 | +0.05(+1.16%) |
Jul 24, 2024 | 4.150 | 4.580 | 4.110 | 4.310 | 597,518 | +0.10(+2.38%) |
Jul 23, 2024 | 3.990 | 4.220 | 3.916 | 4.210 | 560,364 | +0.20(+4.99%) |
Jul 22, 2024 | 3.750 | 4.020 | 3.590 | 4.010 | 725,141 | +0.31(+8.38%) |
Jul 19, 2024 | 3.960 | 4.010 | 3.690 | 3.700 | 1,056,125 | -0.25(-6.33%) |
Jul 18, 2024 | 4.290 | 4.380 | 3.910 | 3.950 | 812,653 | -0.34(-7.93%) |
Jul 17, 2024 | 4.510 | 4.790 | 4.210 | 4.290 | 1,131,363 | -0.28(-6.13%) |
Jul 16, 2024 | 4.060 | 4.580 | 3.970 | 4.570 | 1,566,786 | +0.59(+14.82%) |
Jul 15, 2024 | 3.990 | 4.170 | 3.850 | 3.980 | 895,052 | +0.01(+0.25%) |
Jul 12, 2024 | 4.030 | 4.270 | 3.830 | 3.970 | 1,366,991 | -0.01(-0.25%) |
Jul 11, 2024 | 4.050 | 4.170 | 3.910 | 3.980 | 1,279,659 | +0.04(+1.02%) |
Jul 10, 2024 | 4.240 | 4.285 | 3.910 | 3.940 | 845,293 | -0.29(-6.86%) |
Jul 09, 2024 | 4.180 | 4.470 | 4.000 | 4.230 | 1,249,469 | +0.05(+1.20%) |
Jul 08, 2024 | 3.620 | 4.260 | 3.600 | 4.180 | 2,913,582 | +0.56(+15.47%) |
Jul 05, 2024 | 3.490 | 3.655 | 3.270 | 3.620 | 1,343,430 | +0.14(+4.02%) |
Jul 03, 2024 | 3.610 | 3.720 | 3.460 | 3.480 | 377,900 | -0.09(-2.52%) |
Jul 02, 2024 | 4.220 | 4.220 | 3.435 | 3.570 | 1,301,338 | -0.62(-14.80%) |