Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.880 | 4.070 | 3.860 | 3.950 | 97,277 | +0.04(+1.02%) |
Sep 26, 2024 | 4.030 | 4.070 | 3.830 | 3.910 | 122,697 | -0.06(-1.51%) |
Sep 25, 2024 | 4.210 | 4.210 | 3.830 | 3.970 | 212,355 | -0.21(-5.02%) |
Sep 24, 2024 | 3.770 | 4.250 | 3.695 | 4.180 | 404,869 | +0.51(+13.90%) |
Sep 23, 2024 | 3.700 | 3.820 | 3.670 | 3.670 | 60,956 | -0.12(-3.17%) |
Sep 20, 2024 | 3.760 | 3.820 | 3.660 | 3.790 | 121,854 | +0.04(+1.07%) |
Sep 19, 2024 | 3.810 | 3.820 | 3.640 | 3.750 | 95,142 | +0.07(+1.90%) |
Sep 18, 2024 | 3.780 | 3.870 | 3.580 | 3.680 | 92,012 | -0.10(-2.65%) |
Sep 17, 2024 | 3.670 | 3.910 | 3.660 | 3.780 | 117,279 | +0.15(+4.13%) |
Sep 16, 2024 | 3.720 | 3.820 | 3.520 | 3.630 | 77,103 | -0.13(-3.46%) |
Sep 13, 2024 | 3.660 | 4.040 | 3.660 | 3.760 | 386,043 | +0.24(+6.82%) |
Sep 12, 2024 | 3.590 | 3.680 | 3.520 | 3.520 | 70,957 | -0.07(-1.95%) |
Sep 11, 2024 | 3.640 | 3.640 | 3.410 | 3.590 | 154,654 | -0.02(-0.55%) |
Sep 10, 2024 | 3.310 | 3.739 | 3.300 | 3.610 | 564,805 | +0.40(+12.46%) |
Sep 09, 2024 | 3.160 | 3.320 | 3.100 | 3.210 | 91,004 | +0.08(+2.56%) |
Sep 06, 2024 | 3.260 | 3.280 | 3.080 | 3.130 | 87,292 | -0.12(-3.69%) |
Sep 05, 2024 | 3.300 | 3.410 | 3.160 | 3.250 | 107,075 | -0.03(-0.91%) |
Sep 04, 2024 | 3.310 | 3.389 | 3.230 | 3.280 | 136,847 | -0.07(-2.09%) |
Sep 03, 2024 | 3.440 | 3.560 | 3.270 | 3.350 | 209,170 | -0.13(-3.74%) |
Aug 30, 2024 | 3.420 | 3.590 | 3.380 | 3.480 | 80,096 | +0.12(+3.57%) |
Aug 29, 2024 | 3.320 | 3.540 | 3.300 | 3.360 | 281,770 | +0.09(+2.75%) |
Aug 28, 2024 | 3.620 | 3.634 | 3.210 | 3.270 | 295,101 | -0.35(-9.67%) |
Aug 27, 2024 | 3.560 | 3.690 | 3.500 | 3.620 | 115,187 | +0.01(+0.28%) |
Aug 26, 2024 | 3.720 | 3.790 | 3.580 | 3.610 | 83,570 | -0.11(-2.96%) |
Aug 23, 2024 | 3.720 | 3.802 | 3.650 | 3.720 | 92,137 | +0.01(+0.27%) |
Aug 22, 2024 | 3.840 | 3.930 | 3.620 | 3.710 | 130,705 | -0.10(-2.62%) |
Aug 21, 2024 | 3.870 | 3.877 | 3.700 | 3.810 | 103,724 | -0.01(-0.26%) |
Aug 20, 2024 | 3.760 | 3.960 | 3.760 | 3.820 | 142,488 | +0.00(+0.00%) |
Aug 19, 2024 | 3.640 | 3.838 | 3.600 | 3.820 | 102,709 | +0.18(+4.95%) |
Aug 16, 2024 | 3.720 | 3.820 | 3.550 | 3.640 | 167,752 | -0.07(-1.89%) |
Aug 15, 2024 | 3.500 | 3.740 | 3.410 | 3.710 | 144,433 | +0.20(+5.70%) |
Aug 14, 2024 | 3.560 | 3.640 | 3.410 | 3.510 | 197,478 | -0.03(-0.85%) |
Aug 13, 2024 | 3.440 | 3.580 | 3.220 | 3.540 | 180,265 | +0.19(+5.67%) |
Aug 12, 2024 | 3.360 | 3.430 | 2.930 | 3.350 | 474,046 | -0.11(-3.18%) |
Aug 09, 2024 | 3.500 | 3.570 | 3.380 | 3.460 | 154,059 | -0.06(-1.70%) |
Aug 08, 2024 | 3.440 | 3.610 | 3.395 | 3.520 | 135,866 | +0.09(+2.62%) |
Aug 07, 2024 | 3.850 | 3.860 | 3.330 | 3.430 | 358,722 | -0.30(-8.04%) |
Aug 06, 2024 | 3.800 | 3.950 | 3.600 | 3.730 | 393,172 | -0.04(-1.06%) |
Aug 05, 2024 | 3.410 | 3.870 | 3.368 | 3.770 | 414,155 | -0.33(-8.05%) |
Aug 02, 2024 | 4.120 | 4.210 | 3.910 | 4.100 | 402,000 | -0.10(-2.38%) |
Aug 01, 2024 | 4.530 | 4.565 | 4.190 | 4.200 | 258,467 | -0.35(-7.69%) |
Jul 31, 2024 | 4.200 | 4.670 | 4.190 | 4.550 | 491,208 | +0.30(+7.06%) |
Jul 30, 2024 | 4.330 | 4.430 | 4.130 | 4.250 | 576,947 | -0.36(-7.81%) |
Jul 29, 2024 | 5.210 | 5.750 | 4.250 | 4.610 | 7,883,907 | -0.24(-4.95%) |
Jul 26, 2024 | 4.840 | 4.910 | 4.710 | 4.850 | 120,174 | -0.01(-0.21%) |
Jul 25, 2024 | 4.860 | 4.980 | 4.700 | 4.860 | 120,332 | -0.08(-1.62%) |
Jul 24, 2024 | 5.200 | 5.200 | 4.840 | 4.940 | 214,983 | -0.30(-5.73%) |
Jul 23, 2024 | 4.990 | 5.260 | 4.940 | 5.240 | 163,230 | +0.28(+5.65%) |
Jul 22, 2024 | 5.140 | 5.170 | 4.840 | 4.960 | 223,379 | -0.25(-4.80%) |
Jul 19, 2024 | 5.060 | 5.290 | 4.960 | 5.210 | 121,981 | +0.12(+2.36%) |
Jul 18, 2024 | 5.400 | 5.410 | 4.960 | 5.090 | 252,094 | -0.32(-5.91%) |
Jul 17, 2024 | 5.510 | 5.730 | 5.300 | 5.410 | 174,223 | -0.33(-5.75%) |
Jul 16, 2024 | 5.280 | 5.750 | 5.280 | 5.740 | 284,117 | +0.43(+8.10%) |
Jul 15, 2024 | 5.560 | 5.600 | 5.300 | 5.310 | 142,037 | -0.25(-4.50%) |
Jul 12, 2024 | 5.380 | 5.630 | 5.260 | 5.560 | 228,745 | +0.12(+2.21%) |
Jul 11, 2024 | 5.210 | 5.490 | 5.210 | 5.440 | 173,760 | +0.20(+3.82%) |
Jul 10, 2024 | 5.300 | 5.350 | 5.110 | 5.240 | 216,112 | -0.05(-0.95%) |
Jul 09, 2024 | 5.320 | 5.420 | 5.240 | 5.290 | 175,026 | -0.15(-2.76%) |
Jul 08, 2024 | 5.450 | 5.580 | 5.410 | 5.440 | 102,799 | -0.01(-0.18%) |
Jul 05, 2024 | 5.650 | 5.700 | 5.040 | 5.450 | 318,704 | -0.25(-4.39%) |
Jul 03, 2024 | 5.550 | 5.700 | 5.332 | 5.700 | 178,390 | +0.17(+3.07%) |
Jul 02, 2024 | 5.550 | 5.770 | 5.450 | 5.530 | 225,041 | -0.09(-1.60%) |