Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.800 | 3.990 | 3.640 | 3.820 | 314,347 | +0.07(+1.87%) |
Sep 26, 2024 | 3.830 | 3.870 | 3.750 | 3.750 | 43,929 | -0.07(-1.83%) |
Sep 25, 2024 | 3.700 | 3.820 | 3.620 | 3.820 | 78,890 | +0.07(+1.87%) |
Sep 24, 2024 | 3.760 | 3.899 | 3.700 | 3.750 | 95,297 | -0.05(-1.20%) |
Sep 23, 2024 | 3.530 | 3.980 | 3.530 | 3.795 | 212,398 | +0.27(+7.67%) |
Sep 20, 2024 | 3.460 | 3.650 | 3.390 | 3.525 | 68,905 | +0.06(+1.88%) |
Sep 19, 2024 | 3.450 | 3.570 | 3.380 | 3.460 | 91,519 | -0.02(-0.57%) |
Sep 18, 2024 | 3.520 | 3.650 | 3.310 | 3.480 | 263,019 | +0.07(+2.05%) |
Sep 17, 2024 | 3.300 | 3.440 | 3.190 | 3.410 | 154,611 | +0.26(+8.25%) |
Sep 16, 2024 | 3.190 | 3.280 | 3.058 | 3.150 | 93,387 | +0.06(+1.94%) |
Sep 13, 2024 | 2.890 | 3.168 | 2.890 | 3.090 | 130,738 | +0.22(+7.67%) |
Sep 12, 2024 | 2.920 | 2.950 | 2.810 | 2.870 | 57,970 | -0.06(-2.05%) |
Sep 11, 2024 | 2.970 | 3.040 | 2.910 | 2.930 | 67,664 | +0.00(+0.00%) |
Sep 10, 2024 | 2.830 | 2.980 | 2.830 | 2.930 | 54,753 | +0.10(+3.53%) |
Sep 09, 2024 | 2.860 | 2.940 | 2.767 | 2.830 | 62,105 | -0.05(-1.74%) |
Sep 06, 2024 | 3.070 | 3.080 | 2.840 | 2.880 | 66,803 | -0.18(-5.88%) |
Sep 05, 2024 | 2.890 | 3.180 | 2.850 | 3.060 | 161,119 | +0.16(+5.52%) |
Sep 04, 2024 | 2.780 | 2.989 | 2.780 | 2.900 | 95,266 | +0.02(+0.69%) |
Sep 03, 2024 | 2.740 | 2.920 | 2.550 | 2.880 | 286,114 | +0.19(+7.06%) |
Aug 30, 2024 | 2.960 | 2.970 | 2.630 | 2.690 | 331,406 | -0.24(-8.19%) |
Aug 29, 2024 | 2.930 | 3.200 | 2.900 | 2.930 | 251,880 | -0.10(-3.30%) |
Aug 28, 2024 | 3.330 | 3.449 | 2.990 | 3.030 | 265,813 | -0.27(-8.18%) |
Aug 27, 2024 | 3.350 | 3.350 | 3.180 | 3.300 | 120,824 | -0.01(-0.30%) |
Aug 26, 2024 | 3.520 | 3.540 | 3.200 | 3.310 | 243,554 | -0.28(-7.80%) |
Aug 23, 2024 | 3.520 | 3.660 | 3.370 | 3.590 | 264,118 | -0.09(-2.45%) |
Aug 22, 2024 | 3.170 | 3.790 | 2.930 | 3.680 | 520,662 | +0.09(+2.39%) |
Aug 21, 2024 | 3.168 | 3.594 | 3.100 | 3.594 | 318,247 | +0.19(+5.71%) |
Aug 20, 2024 | 3.574 | 3.588 | 3.300 | 3.400 | 298,925 | -0.23(-6.39%) |
Aug 19, 2024 | 3.696 | 3.752 | 3.526 | 3.632 | 186,886 | -0.17(-4.47%) |
Aug 16, 2024 | 4.000 | 4.100 | 3.764 | 3.802 | 335,328 | -0.16(-3.99%) |
Aug 15, 2024 | 5.304 | 5.590 | 3.900 | 3.960 | 3,528,989 | +0.02(+0.41%) |
Aug 14, 2024 | 4.000 | 4.088 | 3.820 | 3.944 | 75,797 | -0.02(-0.40%) |
Aug 13, 2024 | 4.080 | 4.150 | 3.900 | 3.960 | 73,811 | -0.14(-3.46%) |
Aug 12, 2024 | 3.850 | 4.366 | 3.734 | 4.102 | 217,181 | +0.25(+6.49%) |
Aug 09, 2024 | 3.856 | 3.900 | 3.600 | 3.852 | 105,189 | -0.01(-0.26%) |
Aug 08, 2024 | 3.800 | 3.998 | 3.800 | 3.862 | 129,692 | -0.19(-4.78%) |
Aug 07, 2024 | 4.092 | 4.260 | 3.500 | 4.056 | 245,695 | -0.14(-3.38%) |
Aug 06, 2024 | 4.334 | 4.546 | 4.110 | 4.198 | 246,976 | -0.78(-15.60%) |
Aug 05, 2024 | 4.310 | 5.500 | 3.906 | 4.974 | 846,865 | +0.75(+17.87%) |
Aug 02, 2024 | 3.904 | 4.370 | 3.802 | 4.220 | 132,675 | -0.04(-0.94%) |
Aug 01, 2024 | 4.200 | 4.356 | 4.082 | 4.260 | 153,226 | +0.02(+0.47%) |
Jul 31, 2024 | 4.060 | 4.444 | 3.770 | 4.240 | 360,141 | +0.15(+3.77%) |
Jul 30, 2024 | 3.752 | 4.296 | 3.640 | 4.086 | 545,644 | +0.29(+7.53%) |
Jul 29, 2024 | 3.546 | 3.898 | 3.502 | 3.800 | 430,470 | +0.31(+8.94%) |
Jul 26, 2024 | 3.470 | 3.560 | 3.408 | 3.488 | 30,384 | +0.03(+0.93%) |
Jul 25, 2024 | 3.500 | 3.540 | 3.400 | 3.456 | 32,739 | -0.05(-1.37%) |
Jul 24, 2024 | 3.474 | 3.540 | 3.416 | 3.504 | 36,925 | -0.01(-0.23%) |
Jul 23, 2024 | 3.514 | 3.596 | 3.462 | 3.512 | 59,625 | -0.09(-2.50%) |
Jul 22, 2024 | 3.500 | 3.664 | 3.500 | 3.602 | 56,831 | -0.04(-1.21%) |
Jul 19, 2024 | 3.478 | 3.800 | 3.460 | 3.646 | 191,076 | +0.20(+5.74%) |
Jul 18, 2024 | 3.584 | 3.584 | 3.442 | 3.448 | 35,598 | -0.14(-3.85%) |
Jul 17, 2024 | 3.602 | 3.620 | 3.422 | 3.586 | 33,262 | -0.04(-1.05%) |
Jul 16, 2024 | 3.638 | 3.750 | 3.596 | 3.624 | 37,620 | -0.02(-0.44%) |
Jul 15, 2024 | 3.718 | 3.780 | 3.602 | 3.640 | 52,354 | -0.08(-2.15%) |
Jul 12, 2024 | 3.732 | 3.880 | 3.660 | 3.720 | 82,353 | -0.01(-0.32%) |
Jul 11, 2024 | 3.920 | 3.928 | 3.472 | 3.732 | 401,152 | +0.35(+10.28%) |
Jul 10, 2024 | 3.540 | 3.586 | 3.300 | 3.384 | 96,033 | -0.17(-4.73%) |
Jul 09, 2024 | 3.600 | 3.682 | 3.488 | 3.552 | 39,426 | -0.13(-3.43%) |
Jul 08, 2024 | 3.760 | 3.760 | 3.610 | 3.678 | 51,617 | -0.04(-0.97%) |
Jul 05, 2024 | 3.794 | 3.794 | 3.620 | 3.714 | 53,721 | -0.00(-0.11%) |
Jul 03, 2024 | 3.800 | 3.800 | 3.700 | 3.718 | 41,592 | -0.09(-2.47%) |
Jul 02, 2024 | 3.824 | 3.900 | 3.710 | 3.812 | 65,596 | -0.08(-2.06%) |