Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.310 | 3.355 | 3.280 | 3.300 | 63,069 | -0.01(-0.30%) |
Sep 25, 2024 | 3.440 | 3.530 | 3.300 | 3.310 | 151,389 | -0.08(-2.36%) |
Sep 24, 2024 | 3.410 | 3.470 | 3.340 | 3.390 | 61,483 | -0.01(-0.29%) |
Sep 23, 2024 | 3.700 | 3.700 | 3.400 | 3.400 | 151,465 | -0.29(-7.86%) |
Sep 20, 2024 | 3.900 | 3.985 | 3.650 | 3.690 | 225,652 | -0.27(-6.82%) |
Sep 19, 2024 | 4.070 | 4.170 | 3.930 | 3.960 | 82,005 | -0.06(-1.49%) |
Sep 18, 2024 | 4.150 | 4.174 | 4.000 | 4.020 | 62,485 | -0.05(-1.23%) |
Sep 17, 2024 | 4.000 | 4.198 | 3.970 | 4.070 | 121,770 | +0.09(+2.26%) |
Sep 16, 2024 | 4.040 | 4.060 | 3.920 | 3.980 | 46,503 | -0.02(-0.50%) |
Sep 13, 2024 | 3.910 | 4.100 | 3.840 | 4.000 | 86,212 | +0.13(+3.36%) |
Sep 12, 2024 | 3.870 | 3.920 | 3.850 | 3.870 | 27,935 | +0.02(+0.52%) |
Sep 11, 2024 | 3.880 | 3.900 | 3.730 | 3.850 | 38,167 | -0.04(-1.03%) |
Sep 10, 2024 | 3.950 | 3.950 | 3.810 | 3.890 | 43,670 | -0.03(-0.77%) |
Sep 09, 2024 | 3.810 | 4.040 | 3.760 | 3.920 | 72,802 | +0.16(+4.26%) |
Sep 06, 2024 | 3.840 | 3.890 | 3.610 | 3.760 | 82,801 | -0.03(-0.79%) |
Sep 05, 2024 | 3.930 | 3.943 | 3.610 | 3.790 | 152,710 | +0.04(+1.07%) |
Sep 04, 2024 | 3.940 | 4.085 | 3.720 | 3.750 | 96,149 | -0.20(-5.06%) |
Sep 03, 2024 | 4.270 | 4.270 | 3.900 | 3.950 | 75,394 | -0.28(-6.62%) |
Aug 30, 2024 | 4.490 | 4.490 | 4.100 | 4.230 | 102,858 | -0.19(-4.30%) |
Aug 29, 2024 | 4.160 | 4.505 | 4.140 | 4.420 | 80,565 | +0.25(+6.00%) |
Aug 28, 2024 | 4.140 | 4.230 | 4.095 | 4.170 | 41,145 | -0.03(-0.71%) |
Aug 27, 2024 | 4.220 | 4.330 | 4.100 | 4.200 | 39,618 | +0.00(+0.00%) |
Aug 26, 2024 | 4.270 | 4.270 | 4.110 | 4.200 | 37,433 | -0.01(-0.24%) |
Aug 23, 2024 | 4.140 | 4.250 | 4.111 | 4.210 | 67,057 | +0.08(+1.94%) |
Aug 22, 2024 | 4.260 | 4.260 | 4.070 | 4.130 | 65,160 | -0.13(-3.05%) |
Aug 21, 2024 | 4.310 | 4.350 | 4.151 | 4.260 | 66,063 | +0.07(+1.67%) |
Aug 20, 2024 | 4.140 | 4.370 | 4.120 | 4.190 | 58,378 | +0.05(+1.21%) |
Aug 19, 2024 | 3.980 | 4.160 | 3.950 | 4.140 | 40,053 | +0.16(+4.02%) |
Aug 16, 2024 | 3.950 | 4.100 | 3.950 | 3.980 | 82,125 | +0.03(+0.76%) |
Aug 15, 2024 | 4.040 | 4.090 | 3.900 | 3.950 | 84,685 | -0.01(-0.25%) |
Aug 14, 2024 | 4.080 | 4.120 | 3.900 | 3.960 | 64,531 | -0.12(-2.94%) |
Aug 13, 2024 | 4.090 | 4.225 | 4.070 | 4.080 | 30,062 | +0.00(+0.00%) |
Aug 12, 2024 | 4.150 | 4.350 | 3.960 | 4.080 | 80,258 | -0.02(-0.49%) |
Aug 09, 2024 | 4.220 | 4.250 | 3.890 | 4.100 | 105,232 | -0.12(-2.84%) |
Aug 08, 2024 | 4.480 | 4.480 | 4.170 | 4.220 | 99,068 | -0.17(-3.87%) |
Aug 07, 2024 | 4.470 | 4.490 | 4.300 | 4.390 | 78,832 | +0.04(+0.92%) |
Aug 06, 2024 | 4.360 | 4.520 | 4.290 | 4.350 | 76,827 | -0.01(-0.23%) |
Aug 05, 2024 | 4.390 | 4.660 | 4.310 | 4.360 | 147,618 | -0.33(-7.04%) |
Aug 02, 2024 | 4.930 | 5.030 | 4.635 | 4.690 | 142,195 | -0.38(-7.50%) |
Aug 01, 2024 | 5.130 | 5.160 | 4.870 | 5.070 | 113,732 | +0.00(+0.00%) |
Jul 31, 2024 | 5.400 | 5.480 | 5.050 | 5.070 | 95,187 | -0.31(-5.76%) |
Jul 30, 2024 | 5.210 | 5.450 | 5.145 | 5.380 | 299,600 | +0.17(+3.26%) |
Jul 29, 2024 | 5.140 | 5.230 | 5.026 | 5.210 | 76,774 | +0.09(+1.76%) |
Jul 26, 2024 | 5.170 | 5.225 | 5.090 | 5.120 | 93,984 | +0.02(+0.39%) |
Jul 25, 2024 | 4.990 | 5.300 | 4.990 | 5.100 | 110,899 | -0.02(-0.39%) |
Jul 24, 2024 | 5.190 | 5.330 | 5.060 | 5.120 | 70,579 | -0.09(-1.73%) |
Jul 23, 2024 | 5.080 | 5.250 | 5.080 | 5.210 | 61,979 | +0.05(+1.07%) |
Jul 22, 2024 | 5.120 | 5.270 | 4.990 | 5.155 | 69,795 | +0.00(+0.10%) |
Jul 19, 2024 | 5.360 | 5.515 | 5.120 | 5.150 | 53,753 | -0.29(-5.33%) |
Jul 18, 2024 | 5.470 | 5.690 | 5.350 | 5.440 | 73,677 | -0.10(-1.81%) |
Jul 17, 2024 | 5.610 | 5.840 | 5.380 | 5.540 | 238,262 | -0.01(-0.18%) |
Jul 16, 2024 | 5.120 | 5.570 | 5.100 | 5.550 | 216,251 | +0.45(+8.82%) |
Jul 15, 2024 | 5.150 | 5.190 | 4.990 | 5.100 | 103,045 | -0.05(-0.97%) |
Jul 12, 2024 | 5.140 | 5.360 | 5.020 | 5.150 | 236,823 | +0.01(+0.19%) |
Jul 11, 2024 | 5.100 | 5.250 | 5.021 | 5.140 | 114,647 | +0.08(+1.58%) |
Jul 10, 2024 | 4.950 | 5.130 | 4.920 | 5.060 | 159,349 | +0.05(+1.00%) |
Jul 09, 2024 | 4.880 | 5.090 | 4.810 | 5.010 | 125,690 | +0.13(+2.66%) |
Jul 08, 2024 | 5.140 | 5.210 | 4.850 | 4.880 | 179,584 | -0.15(-2.89%) |
Jul 05, 2024 | 5.030 | 5.160 | 4.800 | 5.025 | 276,895 | -0.06(-1.28%) |
Jul 03, 2024 | 5.120 | 5.260 | 5.030 | 5.090 | 61,903 | -0.07(-1.26%) |
Jul 02, 2024 | 5.380 | 5.455 | 5.070 | 5.155 | 144,279 | -0.25(-4.71%) |