Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 21, 2024 | 4.347 | 4.387 | 4.319 | 4.333 | 0 | +0.00(+0.00%) |
Sep 20, 2024 | 4.347 | 4.387 | 4.319 | 4.333 | 0 | -0.01(-0.31%) |
Sep 19, 2024 | 4.347 | 4.351 | 4.343 | 4.347 | 0 | +0.08(+1.84%) |
Sep 18, 2024 | 4.274 | 4.279 | 4.266 | 4.269 | 0 | -0.01(-0.27%) |
Sep 17, 2024 | 4.279 | 4.282 | 4.277 | 4.280 | 0 | +0.01(+0.25%) |
Sep 16, 2024 | 4.266 | 4.271 | 4.265 | 4.269 | 0 | +0.04(+1.07%) |
Sep 15, 2024 | 4.225 | 4.226 | 4.213 | 4.224 | 0 | +0.00(+0.08%) |
Sep 14, 2024 | 4.210 | 4.250 | 4.186 | 4.221 | 0 | +0.00(+0.00%) |
Sep 13, 2024 | 4.210 | 4.250 | 4.186 | 4.221 | 0 | +0.01(+0.32%) |
Sep 12, 2024 | 4.210 | 4.212 | 4.207 | 4.207 | 0 | +0.04(+0.91%) |
Sep 11, 2024 | 4.166 | 4.170 | 4.165 | 4.170 | 0 | +0.07(+1.66%) |
Sep 10, 2024 | 4.099 | 4.104 | 4.098 | 4.101 | 0 | -0.04(-0.91%) |
Sep 09, 2024 | 4.141 | 4.142 | 4.138 | 4.139 | 0 | +0.07(+1.63%) |
Sep 08, 2024 | 4.065 | 4.075 | 4.064 | 4.072 | 0 | +0.01(+0.18%) |
Sep 07, 2024 | 4.139 | 4.176 | 4.062 | 4.065 | 0 | +0.00(+0.00%) |
Sep 06, 2024 | 4.139 | 4.176 | 4.062 | 4.065 | 0 | -0.08(-1.85%) |
Sep 05, 2024 | 4.139 | 4.143 | 4.136 | 4.141 | 0 | +0.06(+1.40%) |
Sep 04, 2024 | 4.087 | 4.088 | 4.084 | 4.085 | 0 | -0.01(-0.26%) |
Sep 03, 2024 | 4.090 | 4.095 | 4.085 | 4.095 | 0 | -0.09(-2.15%) |
Sep 02, 2024 | 4.218 | 4.228 | 4.163 | 4.185 | 0 | -0.04(-0.91%) |
Sep 01, 2024 | 4.218 | 4.228 | 4.213 | 4.223 | 0 | +0.00(+0.11%) |
Aug 31, 2024 | 4.208 | 4.278 | 4.200 | 4.219 | 0 | +0.00(+0.00%) |
Aug 30, 2024 | 4.208 | 4.278 | 4.200 | 4.219 | 0 | +0.01(+0.15%) |
Aug 29, 2024 | 4.208 | 4.213 | 4.208 | 4.213 | 0 | +0.07(+1.69%) |
Aug 28, 2024 | 4.145 | 4.146 | 4.139 | 4.143 | 0 | -0.09(-2.08%) |
Aug 27, 2024 | 4.235 | 4.237 | 4.226 | 4.231 | 0 | +0.02(+0.53%) |
Aug 26, 2024 | 4.210 | 4.211 | 4.205 | 4.208 | 0 | +0.01(+0.20%) |
Aug 25, 2024 | 4.208 | 4.212 | 4.197 | 4.199 | 0 | -0.01(-0.13%) |
Aug 24, 2024 | 4.138 | 4.225 | 4.136 | 4.205 | 0 | +0.00(+0.00%) |
Aug 23, 2024 | 4.138 | 4.225 | 4.136 | 4.205 | 0 | +0.07(+1.59%) |
Aug 22, 2024 | 4.138 | 4.141 | 4.136 | 4.139 | 0 | -0.06(-1.46%) |
Aug 21, 2024 | 4.204 | 4.204 | 4.196 | 4.200 | 0 | +0.05(+1.18%) |
Aug 20, 2024 | 4.154 | 4.158 | 4.152 | 4.152 | 0 | -0.04(-0.95%) |
Aug 19, 2024 | 4.197 | 4.199 | 4.191 | 4.191 | 0 | +0.04(+0.90%) |
Aug 18, 2024 | 4.150 | 4.160 | 4.149 | 4.154 | 0 | +0.00(+0.08%) |
Aug 17, 2024 | 4.143 | 4.163 | 4.095 | 4.151 | 0 | +0.00(+0.00%) |
Aug 16, 2024 | 4.143 | 4.163 | 4.095 | 4.151 | 0 | +0.01(+0.30%) |
Aug 15, 2024 | 4.143 | 4.143 | 4.134 | 4.138 | 0 | +0.10(+2.48%) |
Aug 14, 2024 | 4.042 | 4.043 | 4.036 | 4.038 | 0 | -0.02(-0.49%) |
Aug 13, 2024 | 4.061 | 4.065 | 4.056 | 4.058 | 0 | -0.01(-0.32%) |
Aug 12, 2024 | 4.068 | 4.072 | 4.064 | 4.071 | 0 | +0.09(+2.32%) |
Aug 11, 2024 | 3.983 | 3.997 | 3.971 | 3.978 | 0 | -0.01(-0.14%) |
Aug 10, 2024 | 3.983 | 4.049 | 3.974 | 3.984 | 0 | +0.00(+0.00%) |
Aug 09, 2024 | 3.983 | 4.049 | 3.974 | 3.984 | 0 | +0.00(+0.06%) |
Aug 08, 2024 | 3.983 | 3.983 | 3.974 | 3.982 | 0 | +0.05(+1.19%) |
Aug 07, 2024 | 3.932 | 3.938 | 3.924 | 3.934 | 0 | -0.06(-1.61%) |
Aug 06, 2024 | 4.008 | 4.008 | 3.998 | 3.999 | 0 | -0.03(-0.65%) |
Aug 05, 2024 | 4.004 | 4.025 | 4.003 | 4.025 | 0 | -0.09(-2.26%) |
Aug 04, 2024 | 4.122 | 4.123 | 4.104 | 4.118 | 0 | -0.01(-0.24%) |
Aug 03, 2024 | 4.067 | 4.135 | 4.055 | 4.128 | 0 | +0.00(+0.00%) |
Aug 02, 2024 | 4.067 | 4.135 | 4.055 | 4.128 | 0 | +0.06(+1.46%) |
Aug 01, 2024 | 4.067 | 4.074 | 4.062 | 4.069 | 0 | -0.12(-2.96%) |
Jul 31, 2024 | 4.194 | 4.197 | 4.191 | 4.192 | 0 | +0.10(+2.49%) |
Jul 30, 2024 | 4.095 | 4.095 | 4.088 | 4.090 | 0 | +0.00(+0.11%) |
Jul 29, 2024 | 4.094 | 4.095 | 4.086 | 4.086 | 0 | -0.04(-0.98%) |
Jul 28, 2024 | 4.112 | 4.131 | 4.111 | 4.127 | 0 | +0.02(+0.41%) |
Jul 27, 2024 | 4.117 | 4.156 | 4.100 | 4.109 | 0 | +0.00(+0.00%) |
Jul 26, 2024 | 4.117 | 4.156 | 4.100 | 4.109 | 0 | -0.00(-0.11%) |
Jul 25, 2024 | 4.117 | 4.117 | 4.111 | 4.114 | 0 | +0.03(+0.67%) |
Jul 24, 2024 | 4.082 | 4.090 | 4.080 | 4.087 | 0 | -0.07(-1.61%) |
Jul 23, 2024 | 4.166 | 4.166 | 4.146 | 4.154 | 0 | -0.04(-0.89%) |
Jul 22, 2024 | 4.194 | 4.197 | 4.189 | 4.191 | 0 | -0.06(-1.52%) |
Jul 21, 2024 | 4.236 | 4.260 | 4.231 | 4.255 | 0 | +0.02(+0.45%) |
Jul 20, 2024 | 4.262 | 4.291 | 4.228 | 4.237 | 0 | +0.00(+0.00%) |
Jul 19, 2024 | 4.262 | 4.291 | 4.228 | 4.237 | 0 | -0.03(-0.67%) |
Jul 18, 2024 | 4.262 | 4.266 | 4.260 | 4.265 | 0 | -0.15(-3.43%) |
Jul 17, 2024 | 4.415 | 4.418 | 4.413 | 4.417 | 0 | -0.04(-0.95%) |
Jul 16, 2024 | 4.457 | 4.460 | 4.454 | 4.459 | 0 | -0.05(-1.20%) |
Jul 15, 2024 | 4.512 | 4.513 | 4.508 | 4.513 | 0 | -0.06(-1.21%) |
Jul 14, 2024 | 4.582 | 4.585 | 4.565 | 4.569 | 0 | -0.01(-0.28%) |
Jul 13, 2024 | 4.527 | 4.601 | 4.476 | 4.582 | 0 | +0.00(+0.00%) |
Jul 12, 2024 | 4.527 | 4.601 | 4.476 | 4.582 | 0 | +0.06(+1.37%) |
Jul 11, 2024 | 4.527 | 4.529 | 4.515 | 4.519 | 0 | -0.07(-1.53%) |
Jul 10, 2024 | 4.594 | 4.594 | 4.588 | 4.590 | 0 | +0.01(+0.15%) |
Jul 09, 2024 | 4.583 | 4.583 | 4.578 | 4.582 | 0 | -0.03(-0.68%) |
Jul 08, 2024 | 4.606 | 4.617 | 4.605 | 4.614 | 0 | -0.04(-0.91%) |
Jul 07, 2024 | 4.671 | 4.671 | 4.654 | 4.657 | 0 | -0.01(-0.25%) |
Jul 06, 2024 | 4.526 | 4.699 | 4.513 | 4.668 | 0 | +0.00(+0.00%) |
Jul 05, 2024 | 4.526 | 4.699 | 4.513 | 4.668 | 0 | +0.11(+2.32%) |
Jul 04, 2024 | 4.526 | 4.585 | 4.513 | 4.562 | 0 | +0.03(+0.67%) |
Jul 03, 2024 | 4.526 | 4.532 | 4.521 | 4.532 | 0 | +0.10(+2.26%) |
Jul 02, 2024 | 4.428 | 4.433 | 4.424 | 4.431 | 0 | +0.02(+0.52%) |