Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.040 | 4.040 | 3.920 | 4.010 | 985 | -0.02(-0.58%) |
Sep 25, 2024 | 4.130 | 4.130 | 3.940 | 4.034 | 2,587 | -0.07(-1.62%) |
Sep 24, 2024 | 4.050 | 4.100 | 3.980 | 4.100 | 2,595 | +0.13(+3.28%) |
Sep 23, 2024 | 3.980 | 4.000 | 3.950 | 3.970 | 2,195 | +0.10(+2.58%) |
Sep 20, 2024 | 3.970 | 4.005 | 3.870 | 3.870 | 2,073 | -0.14(-3.49%) |
Sep 19, 2024 | 4.000 | 4.040 | 3.945 | 4.010 | 3,226 | +0.06(+1.52%) |
Sep 18, 2024 | 3.860 | 3.950 | 3.860 | 3.950 | 2,513 | -0.08(-1.99%) |
Sep 17, 2024 | 3.880 | 4.060 | 3.875 | 4.030 | 9,181 | +0.06(+1.51%) |
Sep 13, 2024 | 3.970 | 263 | +0.12(+3.12%) | |||
Sep 12, 2024 | 4.000 | 4.000 | 3.850 | 3.850 | 2,925 | +0.03(+0.79%) |
Sep 11, 2024 | 3.820 | 3.860 | 3.810 | 3.820 | 4,521 | -0.04(-1.04%) |
Sep 10, 2024 | 3.990 | 3.990 | 3.810 | 3.860 | 6,353 | -0.18(-4.46%) |
Sep 09, 2024 | 3.990 | 4.040 | 3.930 | 4.040 | 3,014 | +0.09(+2.28%) |
Sep 06, 2024 | 4.000 | 4.000 | 3.950 | 3.950 | 1,486 | -0.01(-0.25%) |
Sep 05, 2024 | 4.000 | 4.050 | 3.960 | 3.960 | 771 | +0.01(+0.25%) |
Sep 04, 2024 | 3.930 | 4.010 | 3.920 | 3.950 | 2,798 | -0.00(-0.12%) |
Sep 03, 2024 | 3.960 | 4.072 | 3.880 | 3.955 | 8,917 | -0.13(-3.30%) |
Aug 30, 2024 | 4.100 | 4.100 | 4.000 | 4.090 | 2,027 | +0.03(+0.86%) |
Aug 29, 2024 | 4.035 | 4.201 | 3.977 | 4.055 | 21,212 | +0.01(+0.24%) |
Aug 28, 2024 | 4.016 | 4.055 | 3.957 | 4.045 | 6,598 | +0.03(+0.73%) |
Aug 27, 2024 | 4.094 | 4.119 | 4.006 | 4.016 | 6,625 | -0.00(-0.12%) |
Aug 26, 2024 | 4.045 | 4.182 | 4.006 | 4.021 | 28,305 | +0.01(+0.37%) |
Aug 23, 2024 | 3.938 | 4.035 | 3.928 | 4.006 | 8,114 | +0.10(+2.50%) |
Aug 22, 2024 | 4.045 | 4.045 | 3.908 | 3.908 | 3,569 | -0.02(-0.50%) |
Aug 21, 2024 | 4.026 | 4.055 | 3.928 | 3.928 | 4,856 | -0.01(-0.37%) |
Aug 20, 2024 | 3.908 | 4.045 | 3.899 | 3.943 | 6,455 | +0.05(+1.38%) |
Aug 19, 2024 | 3.889 | 3.889 | 3.889 | 3.889 | 588 | +0.07(+1.79%) |
Aug 16, 2024 | 3.860 | 3.908 | 3.811 | 3.820 | 2,753 | -0.09(-2.41%) |
Aug 15, 2024 | 3.869 | 3.967 | 3.820 | 3.915 | 8,179 | -0.05(-1.31%) |
Aug 14, 2024 | 3.957 | 4.104 | 3.860 | 3.967 | 32,177 | -0.07(-1.69%) |
Aug 13, 2024 | 4.065 | 4.077 | 3.811 | 4.035 | 33,492 | -0.09(-2.13%) |
Aug 12, 2024 | 3.723 | 4.592 | 3.723 | 4.123 | 226,848 | +0.43(+11.64%) |
Aug 09, 2024 | 3.713 | 3.811 | 3.693 | 3.693 | 17,755 | -0.07(-1.82%) |
Aug 08, 2024 | 3.918 | 3.918 | 3.733 | 3.762 | 15,408 | -0.04(-1.03%) |
Aug 07, 2024 | 3.860 | 3.908 | 3.762 | 3.801 | 49,077 | +0.05(+1.30%) |
Aug 06, 2024 | 4.123 | 4.153 | 3.752 | 3.752 | 35,186 | -0.41(-9.86%) |
Aug 05, 2024 | 3.752 | 4.377 | 3.752 | 4.162 | 92,256 | +0.41(+10.94%) |
Aug 02, 2024 | 3.752 | 3.752 | 3.752 | 3.752 | 1,068 | -0.05(-1.41%) |
Aug 01, 2024 | 3.811 | 3.811 | 3.806 | 3.806 | 584 | +0.04(+1.12%) |
Jul 31, 2024 | 3.840 | 3.840 | 3.752 | 3.764 | 2,720 | -0.08(-1.98%) |
Jul 30, 2024 | 3.879 | 3.879 | 3.752 | 3.840 | 4,557 | +0.03(+0.77%) |
Jul 29, 2024 | 3.811 | 3.811 | 3.811 | 3.811 | 679 | -0.00(-0.02%) |
Jul 26, 2024 | 3.812 | 3.812 | 3.812 | 3.812 | 761 | +0.06(+1.58%) |
Jul 25, 2024 | 3.860 | 3.869 | 3.752 | 3.752 | 1,569 | -0.00(-0.00%) |
Jul 24, 2024 | 3.762 | 3.820 | 3.752 | 3.752 | 3,262 | -0.01(-0.26%) |
Jul 23, 2024 | 3.762 | 3.763 | 3.762 | 3.762 | 1,420 | +0.00(+0.00%) |
Jul 19, 2024 | 3.762 | 361 | -0.07(-1.79%) | |||
Jul 18, 2024 | 3.860 | 3.908 | 3.781 | 3.830 | 5,341 | +0.06(+1.55%) |
Jul 17, 2024 | 3.864 | 3.864 | 3.772 | 3.772 | 911 | -0.03(-0.77%) |
Jul 16, 2024 | 3.801 | 3.830 | 3.801 | 3.801 | 1,823 | -0.01(-0.26%) |
Jul 15, 2024 | 3.840 | 3.840 | 3.801 | 3.811 | 2,458 | -0.02(-0.51%) |
Jul 12, 2024 | 3.811 | 3.860 | 3.811 | 3.830 | 5,810 | +0.04(+1.16%) |
Jul 11, 2024 | 3.790 | 3.816 | 3.786 | 3.786 | 2,143 | -0.06(-1.65%) |
Jul 10, 2024 | 3.820 | 3.860 | 3.811 | 3.850 | 7,039 | +0.04(+1.03%) |
Jul 09, 2024 | 3.723 | 3.840 | 3.724 | 3.811 | 1,737 | -0.08(-2.01%) |
Jul 08, 2024 | 3.733 | 3.899 | 3.733 | 3.889 | 1,115 | +0.10(+2.71%) |
Jul 05, 2024 | 3.733 | 3.879 | 3.733 | 3.786 | 3,776 | +0.06(+1.71%) |
Jul 03, 2024 | 3.850 | 3.850 | 3.723 | 3.723 | 6,469 | -0.01(-0.26%) |
Jul 02, 2024 | 3.860 | 3.860 | 3.733 | 3.733 | 4,976 | -0.03(-0.78%) |