Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 4.150 | 4.160 | 3.910 | 3.970 | 1,795,435 | -0.22(-5.25%) |
Sep 19, 2024 | 4.330 | 4.370 | 4.150 | 4.190 | 679,901 | +0.01(+0.24%) |
Sep 18, 2024 | 4.290 | 4.400 | 4.170 | 4.180 | 796,430 | -0.13(-3.02%) |
Sep 17, 2024 | 4.300 | 4.460 | 4.280 | 4.310 | 656,712 | +0.10(+2.38%) |
Sep 16, 2024 | 4.280 | 4.320 | 4.180 | 4.210 | 458,167 | -0.05(-1.17%) |
Sep 13, 2024 | 4.000 | 4.280 | 3.990 | 4.260 | 946,856 | +0.33(+8.40%) |
Sep 12, 2024 | 3.920 | 4.060 | 3.860 | 3.930 | 660,345 | +0.02(+0.51%) |
Sep 11, 2024 | 3.950 | 3.955 | 3.820 | 3.910 | 898,017 | -0.05(-1.26%) |
Sep 10, 2024 | 4.040 | 4.050 | 3.900 | 3.960 | 669,392 | -0.09(-2.22%) |
Sep 09, 2024 | 4.050 | 4.180 | 4.020 | 4.050 | 824,711 | +0.02(+0.50%) |
Sep 06, 2024 | 4.200 | 4.260 | 4.000 | 4.030 | 1,786,033 | -0.18(-4.28%) |
Sep 05, 2024 | 4.150 | 4.250 | 4.140 | 4.210 | 415,398 | +0.05(+1.20%) |
Sep 04, 2024 | 4.240 | 4.400 | 4.135 | 4.160 | 469,995 | -0.08(-1.89%) |
Sep 03, 2024 | 4.330 | 4.420 | 4.200 | 4.240 | 672,605 | -0.10(-2.30%) |
Aug 30, 2024 | 4.330 | 4.400 | 4.265 | 4.340 | 1,864,187 | +0.03(+0.70%) |
Aug 29, 2024 | 4.270 | 4.445 | 4.230 | 4.310 | 649,290 | +0.09(+2.13%) |
Aug 28, 2024 | 4.310 | 4.310 | 4.140 | 4.220 | 647,997 | -0.11(-2.54%) |
Aug 27, 2024 | 4.360 | 4.405 | 4.270 | 4.330 | 373,961 | -0.08(-1.81%) |
Aug 26, 2024 | 4.500 | 4.500 | 4.410 | 4.410 | 475,419 | -0.01(-0.23%) |
Aug 23, 2024 | 4.230 | 4.520 | 4.230 | 4.420 | 800,478 | +0.22(+5.24%) |
Aug 22, 2024 | 4.350 | 4.370 | 4.180 | 4.200 | 432,396 | -0.13(-3.00%) |
Aug 21, 2024 | 4.210 | 4.390 | 4.140 | 4.330 | 561,205 | +0.15(+3.59%) |
Aug 20, 2024 | 4.250 | 4.290 | 4.125 | 4.180 | 539,947 | -0.09(-2.11%) |
Aug 19, 2024 | 4.140 | 4.315 | 4.120 | 4.270 | 1,793,921 | +0.14(+3.39%) |
Aug 16, 2024 | 4.130 | 4.210 | 4.070 | 4.130 | 778,204 | -0.02(-0.48%) |
Aug 15, 2024 | 4.140 | 4.200 | 3.960 | 4.150 | 831,421 | +0.15(+3.75%) |
Aug 14, 2024 | 4.070 | 4.110 | 3.915 | 4.000 | 828,118 | -0.06(-1.48%) |
Aug 13, 2024 | 3.890 | 4.320 | 3.800 | 4.060 | 1,591,936 | +0.17(+4.37%) |
Aug 12, 2024 | 3.520 | 3.910 | 3.395 | 3.890 | 3,551,056 | +0.37(+10.51%) |
Aug 09, 2024 | 3.650 | 3.700 | 3.510 | 3.520 | 533,845 | -0.11(-3.03%) |
Aug 08, 2024 | 3.600 | 3.685 | 3.550 | 3.630 | 497,652 | +0.07(+1.97%) |
Aug 07, 2024 | 3.680 | 3.770 | 3.550 | 3.560 | 569,221 | -0.02(-0.56%) |
Aug 06, 2024 | 3.680 | 3.710 | 3.550 | 3.580 | 700,122 | -0.06(-1.65%) |
Aug 05, 2024 | 3.380 | 3.720 | 3.360 | 3.640 | 1,451,024 | -0.09(-2.41%) |
Aug 02, 2024 | 3.700 | 3.785 | 3.610 | 3.730 | 981,766 | -0.15(-3.87%) |
Aug 01, 2024 | 4.090 | 4.120 | 3.870 | 3.880 | 831,970 | -0.22(-5.37%) |
Jul 31, 2024 | 4.270 | 4.280 | 4.081 | 4.100 | 1,080,073 | -0.04(-0.97%) |
Jul 30, 2024 | 4.010 | 4.180 | 3.950 | 4.140 | 1,216,777 | +0.14(+3.50%) |
Jul 29, 2024 | 4.160 | 4.250 | 3.930 | 4.000 | 969,883 | -0.08(-1.96%) |
Jul 26, 2024 | 3.970 | 4.110 | 3.920 | 4.080 | 1,481,554 | +0.23(+5.97%) |
Jul 25, 2024 | 3.670 | 3.855 | 3.650 | 3.850 | 794,750 | +0.16(+4.34%) |
Jul 24, 2024 | 3.900 | 3.940 | 3.685 | 3.690 | 700,686 | -0.26(-6.58%) |
Jul 23, 2024 | 3.720 | 3.975 | 3.690 | 3.950 | 1,663,275 | +0.21(+5.61%) |
Jul 22, 2024 | 3.510 | 3.750 | 3.451 | 3.740 | 1,664,249 | +0.29(+8.41%) |
Jul 19, 2024 | 3.500 | 3.540 | 3.370 | 3.450 | 1,492,367 | -0.03(-0.86%) |
Jul 18, 2024 | 3.830 | 3.910 | 3.460 | 3.480 | 1,856,018 | -0.36(-9.37%) |
Jul 17, 2024 | 3.840 | 4.050 | 3.770 | 3.840 | 2,016,739 | -0.11(-2.78%) |
Jul 16, 2024 | 3.440 | 4.000 | 3.440 | 3.950 | 3,662,820 | +0.53(+15.50%) |
Jul 15, 2024 | 3.470 | 3.515 | 3.390 | 3.420 | 1,599,867 | -0.04(-1.16%) |
Jul 12, 2024 | 3.450 | 3.585 | 3.410 | 3.460 | 1,323,709 | +0.04(+1.17%) |
Jul 11, 2024 | 3.500 | 3.670 | 3.420 | 3.420 | 3,218,052 | -0.03(-0.87%) |
Jul 10, 2024 | 3.450 | 3.470 | 3.350 | 3.450 | 1,603,690 | +0.05(+1.47%) |
Jul 09, 2024 | 3.560 | 3.560 | 3.350 | 3.400 | 2,408,490 | -0.14(-3.95%) |
Jul 08, 2024 | 3.590 | 3.630 | 3.520 | 3.540 | 1,456,108 | -0.07(-1.94%) |
Jul 05, 2024 | 3.570 | 3.650 | 3.520 | 3.610 | 1,431,934 | +0.06(+1.69%) |
Jul 03, 2024 | 3.570 | 3.685 | 3.480 | 3.550 | 2,753,080 | +0.02(+0.57%) |
Jul 02, 2024 | 3.550 | 3.610 | 3.480 | 3.530 | 3,514,143 | -0.01(-0.28%) |