Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.330 | 4.385 | 4.260 | 4.270 | 752,596 | -0.03(-0.70%) |
Sep 26, 2024 | 4.220 | 4.345 | 4.220 | 4.300 | 2,587,968 | +0.21(+5.13%) |
Sep 25, 2024 | 4.120 | 4.160 | 4.075 | 4.090 | 1,453,247 | +0.12(+3.02%) |
Sep 24, 2024 | 3.890 | 4.000 | 3.895 | 3.970 | 1,047,846 | +0.16(+4.20%) |
Sep 23, 2024 | 3.810 | 3.850 | 3.790 | 3.810 | 1,212,524 | +0.01(+0.26%) |
Sep 20, 2024 | 3.870 | 3.910 | 3.800 | 3.800 | 1,586,394 | -0.12(-3.06%) |
Sep 19, 2024 | 3.880 | 3.940 | 3.815 | 3.920 | 1,054,145 | +0.08(+2.08%) |
Sep 18, 2024 | 3.880 | 3.925 | 3.830 | 3.840 | 912,976 | -0.07(-1.79%) |
Sep 17, 2024 | 3.850 | 3.940 | 3.830 | 3.910 | 1,358,435 | -0.01(-0.26%) |
Sep 16, 2024 | 4.000 | 4.050 | 3.900 | 3.920 | 1,527,047 | -0.27(-6.44%) |
Sep 13, 2024 | 4.140 | 4.190 | 4.140 | 4.190 | 376,726 | +0.05(+1.21%) |
Sep 12, 2024 | 4.100 | 4.160 | 4.080 | 4.140 | 507,411 | +0.11(+2.73%) |
Sep 11, 2024 | 4.000 | 4.035 | 3.950 | 4.030 | 738,122 | +0.02(+0.50%) |
Sep 10, 2024 | 4.060 | 4.060 | 3.960 | 4.010 | 572,360 | -0.02(-0.50%) |
Sep 09, 2024 | 4.040 | 4.095 | 4.030 | 4.030 | 872,880 | -0.12(-2.89%) |
Sep 06, 2024 | 4.200 | 4.200 | 4.100 | 4.150 | 713,591 | -0.04(-0.95%) |
Sep 05, 2024 | 4.250 | 4.280 | 4.160 | 4.190 | 675,374 | -0.07(-1.64%) |
Sep 04, 2024 | 4.230 | 4.320 | 4.225 | 4.260 | 670,425 | -0.11(-2.52%) |
Sep 03, 2024 | 4.480 | 4.490 | 4.350 | 4.370 | 636,830 | -0.22(-4.79%) |
Aug 30, 2024 | 4.600 | 4.635 | 4.540 | 4.590 | 605,184 | -0.01(-0.22%) |
Aug 29, 2024 | 4.540 | 4.610 | 4.490 | 4.600 | 747,732 | +0.09(+2.00%) |
Aug 28, 2024 | 4.490 | 4.530 | 4.480 | 4.510 | 438,421 | +0.04(+0.89%) |
Aug 27, 2024 | 4.470 | 4.490 | 4.420 | 4.470 | 745,627 | +0.00(+0.00%) |
Aug 26, 2024 | 4.480 | 4.540 | 4.460 | 4.470 | 602,107 | +0.08(+1.82%) |
Aug 23, 2024 | 4.260 | 4.410 | 4.260 | 4.390 | 1,708,999 | +0.19(+4.52%) |
Aug 22, 2024 | 4.200 | 4.260 | 4.180 | 4.200 | 754,436 | -0.02(-0.47%) |
Aug 21, 2024 | 4.160 | 4.285 | 4.160 | 4.220 | 1,299,826 | -0.02(-0.47%) |
Aug 20, 2024 | 4.260 | 4.275 | 4.230 | 4.240 | 1,046,897 | -0.10(-2.30%) |
Aug 19, 2024 | 4.240 | 4.340 | 4.230 | 4.340 | 793,126 | +0.05(+1.17%) |
Aug 16, 2024 | 4.250 | 4.300 | 4.240 | 4.290 | 527,673 | +0.04(+0.94%) |
Aug 15, 2024 | 4.210 | 4.300 | 4.200 | 4.250 | 961,869 | +0.04(+0.95%) |
Aug 14, 2024 | 4.120 | 4.225 | 4.080 | 4.210 | 1,350,856 | +0.25(+6.31%) |
Aug 13, 2024 | 3.880 | 3.995 | 3.810 | 3.960 | 1,131,055 | +0.16(+4.21%) |
Aug 12, 2024 | 3.880 | 3.890 | 3.800 | 3.800 | 734,672 | -0.19(-4.76%) |
Aug 09, 2024 | 3.960 | 4.000 | 3.931 | 3.990 | 460,102 | +0.02(+0.50%) |
Aug 08, 2024 | 4.010 | 4.030 | 3.900 | 3.970 | 1,058,787 | +0.08(+2.06%) |
Aug 07, 2024 | 3.970 | 3.980 | 3.875 | 3.890 | 1,438,191 | -0.01(-0.26%) |
Aug 06, 2024 | 3.870 | 3.940 | 3.855 | 3.900 | 1,220,531 | +0.06(+1.56%) |
Aug 05, 2024 | 3.860 | 3.920 | 3.830 | 3.840 | 919,104 | -0.14(-3.52%) |
Aug 02, 2024 | 4.020 | 4.035 | 3.935 | 3.980 | 832,083 | -0.09(-2.21%) |
Aug 01, 2024 | 4.140 | 4.170 | 4.050 | 4.070 | 635,906 | -0.13(-3.10%) |
Jul 31, 2024 | 4.250 | 4.275 | 4.190 | 4.200 | 1,220,206 | -0.06(-1.41%) |
Jul 30, 2024 | 4.230 | 4.285 | 4.200 | 4.260 | 927,992 | -0.06(-1.39%) |
Jul 29, 2024 | 4.380 | 4.397 | 4.290 | 4.320 | 1,569,624 | -0.30(-6.49%) |
Jul 26, 2024 | 4.640 | 4.660 | 4.590 | 4.620 | 525,387 | +0.01(+0.22%) |
Jul 25, 2024 | 4.560 | 4.650 | 4.520 | 4.610 | 648,715 | +0.04(+0.88%) |
Jul 24, 2024 | 4.600 | 4.640 | 4.570 | 4.570 | 336,164 | -0.07(-1.51%) |
Jul 23, 2024 | 4.660 | 4.670 | 4.620 | 4.640 | 339,037 | -0.01(-0.22%) |
Jul 22, 2024 | 4.620 | 4.665 | 4.580 | 4.650 | 470,578 | +0.06(+1.31%) |
Jul 19, 2024 | 4.640 | 4.675 | 4.570 | 4.590 | 403,852 | -0.05(-1.08%) |
Jul 18, 2024 | 4.620 | 4.720 | 4.620 | 4.640 | 721,267 | +0.06(+1.31%) |
Jul 17, 2024 | 4.480 | 4.590 | 4.480 | 4.580 | 810,079 | +0.05(+1.10%) |
Jul 16, 2024 | 4.430 | 4.550 | 4.425 | 4.530 | 399,326 | +0.09(+2.03%) |
Jul 15, 2024 | 4.440 | 4.465 | 4.400 | 4.440 | 462,128 | -0.04(-0.89%) |
Jul 12, 2024 | 4.420 | 4.496 | 4.380 | 4.480 | 614,410 | +0.07(+1.59%) |
Jul 11, 2024 | 4.410 | 4.430 | 4.370 | 4.410 | 727,550 | +0.03(+0.68%) |
Jul 10, 2024 | 4.370 | 4.400 | 4.360 | 4.380 | 402,640 | +0.04(+0.92%) |
Jul 09, 2024 | 4.390 | 4.410 | 4.320 | 4.340 | 831,069 | +0.03(+0.70%) |
Jul 08, 2024 | 4.310 | 4.375 | 4.300 | 4.310 | 743,130 | +0.01(+0.23%) |
Jul 05, 2024 | 4.360 | 4.370 | 4.240 | 4.300 | 752,379 | +0.03(+0.70%) |
Jul 03, 2024 | 4.200 | 4.290 | 4.190 | 4.270 | 295,390 | +0.08(+1.91%) |
Jul 02, 2024 | 4.210 | 4.230 | 4.150 | 4.190 | 908,056 | +0.03(+0.72%) |