Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.190 | 4.305 | 4.031 | 4.130 | 1,100,273 | -0.03(-0.72%) |
Sep 25, 2024 | 4.210 | 4.280 | 4.150 | 4.160 | 852,831 | -0.04(-0.95%) |
Sep 24, 2024 | 4.450 | 4.450 | 4.185 | 4.200 | 977,753 | -0.22(-4.98%) |
Sep 23, 2024 | 4.550 | 4.550 | 4.360 | 4.420 | 1,166,355 | -0.05(-1.12%) |
Sep 20, 2024 | 4.350 | 4.525 | 4.220 | 4.470 | 3,848,610 | +0.18(+4.20%) |
Sep 19, 2024 | 4.300 | 4.465 | 4.220 | 4.290 | 2,099,681 | +0.16(+3.87%) |
Sep 18, 2024 | 4.210 | 4.425 | 4.110 | 4.130 | 1,271,961 | -0.01(-0.24%) |
Sep 17, 2024 | 4.250 | 4.300 | 4.115 | 4.140 | 1,113,978 | -0.05(-1.19%) |
Sep 16, 2024 | 4.000 | 4.216 | 3.825 | 4.190 | 2,075,500 | +0.20(+5.01%) |
Sep 13, 2024 | 3.990 | 4.040 | 3.910 | 3.990 | 1,333,102 | +0.05(+1.27%) |
Sep 12, 2024 | 3.900 | 4.090 | 3.860 | 3.940 | 1,029,295 | +0.03(+0.77%) |
Sep 11, 2024 | 3.860 | 3.960 | 3.690 | 3.910 | 917,937 | +0.04(+1.03%) |
Sep 10, 2024 | 3.730 | 3.908 | 3.620 | 3.870 | 1,360,125 | +0.14(+3.75%) |
Sep 09, 2024 | 3.660 | 3.949 | 3.650 | 3.730 | 1,715,430 | +0.12(+3.32%) |
Sep 06, 2024 | 3.840 | 3.890 | 3.565 | 3.610 | 924,956 | -0.13(-3.48%) |
Sep 05, 2024 | 3.880 | 3.930 | 3.673 | 3.740 | 1,457,084 | -0.12(-3.11%) |
Sep 04, 2024 | 3.610 | 3.950 | 3.580 | 3.860 | 2,105,991 | +0.26(+7.22%) |
Sep 03, 2024 | 3.850 | 3.933 | 3.565 | 3.600 | 1,231,681 | -0.34(-8.63%) |
Aug 30, 2024 | 4.040 | 4.060 | 3.800 | 3.940 | 1,173,028 | -0.08(-1.99%) |
Aug 29, 2024 | 4.120 | 4.250 | 4.000 | 4.020 | 1,306,441 | -0.05(-1.23%) |
Aug 28, 2024 | 4.060 | 4.215 | 4.020 | 4.070 | 1,113,393 | +0.01(+0.25%) |
Aug 27, 2024 | 4.140 | 4.210 | 3.980 | 4.060 | 1,213,038 | -0.08(-1.93%) |
Aug 26, 2024 | 4.260 | 4.300 | 4.025 | 4.140 | 2,071,102 | +0.07(+1.72%) |
Aug 23, 2024 | 3.700 | 4.090 | 3.620 | 4.070 | 3,045,860 | +0.46(+12.74%) |
Aug 22, 2024 | 3.430 | 3.810 | 3.345 | 3.610 | 2,806,371 | +0.17(+4.94%) |
Aug 21, 2024 | 3.420 | 3.450 | 3.335 | 3.440 | 842,463 | +0.04(+1.18%) |
Aug 20, 2024 | 3.500 | 3.550 | 3.375 | 3.400 | 1,040,014 | -0.13(-3.68%) |
Aug 19, 2024 | 3.640 | 3.730 | 3.485 | 3.530 | 1,517,788 | -0.04(-1.12%) |
Aug 16, 2024 | 3.560 | 3.690 | 3.430 | 3.570 | 1,712,457 | -0.03(-0.83%) |
Aug 15, 2024 | 3.250 | 3.705 | 3.200 | 3.600 | 3,136,025 | +0.55(+18.03%) |
Aug 14, 2024 | 3.050 | 3.115 | 2.955 | 3.050 | 978,537 | +0.00(+0.00%) |
Aug 13, 2024 | 2.880 | 3.050 | 2.850 | 3.050 | 2,621,910 | +0.19(+6.64%) |
Aug 12, 2024 | 2.900 | 3.030 | 2.800 | 2.860 | 1,660,779 | -0.02(-0.69%) |
Aug 09, 2024 | 3.140 | 3.290 | 2.840 | 2.880 | 2,506,100 | -0.15(-4.95%) |
Aug 08, 2024 | 3.030 | 3.145 | 2.980 | 3.030 | 1,722,471 | +0.10(+3.41%) |
Aug 07, 2024 | 3.180 | 3.190 | 2.910 | 2.930 | 1,267,084 | -0.19(-6.09%) |
Aug 06, 2024 | 3.170 | 3.200 | 3.060 | 3.120 | 962,818 | +0.01(+0.32%) |
Aug 05, 2024 | 2.960 | 3.190 | 2.900 | 3.110 | 1,532,863 | -0.07(-2.20%) |
Aug 02, 2024 | 3.050 | 3.240 | 3.010 | 3.180 | 1,342,639 | -0.11(-3.34%) |
Aug 01, 2024 | 3.430 | 3.520 | 3.220 | 3.290 | 1,401,183 | -0.18(-5.19%) |
Jul 31, 2024 | 3.450 | 3.620 | 3.360 | 3.470 | 1,141,444 | +0.09(+2.66%) |
Jul 30, 2024 | 3.490 | 3.570 | 3.301 | 3.380 | 872,666 | -0.10(-3.01%) |
Jul 29, 2024 | 3.600 | 3.610 | 3.435 | 3.485 | 1,455,264 | -0.08(-2.38%) |
Jul 26, 2024 | 3.540 | 3.670 | 3.445 | 3.570 | 1,206,784 | +0.13(+3.78%) |
Jul 25, 2024 | 3.310 | 3.510 | 3.230 | 3.440 | 1,348,363 | +0.14(+4.24%) |
Jul 24, 2024 | 3.540 | 3.580 | 3.275 | 3.300 | 1,463,804 | -0.24(-6.78%) |
Jul 23, 2024 | 3.390 | 3.580 | 3.370 | 3.540 | 1,232,737 | +0.08(+2.31%) |
Jul 22, 2024 | 3.180 | 3.530 | 3.145 | 3.460 | 1,487,156 | +0.30(+9.49%) |
Jul 19, 2024 | 3.200 | 3.210 | 3.063 | 3.160 | 964,807 | -0.01(-0.32%) |
Jul 18, 2024 | 3.460 | 3.610 | 3.160 | 3.170 | 3,176,835 | -0.30(-8.65%) |
Jul 17, 2024 | 3.220 | 3.540 | 3.070 | 3.470 | 4,758,264 | +0.20(+6.12%) |
Jul 16, 2024 | 3.160 | 3.310 | 3.100 | 3.270 | 1,469,725 | +0.13(+4.14%) |
Jul 15, 2024 | 3.160 | 3.200 | 2.960 | 3.140 | 2,372,838 | +0.28(+9.79%) |
Jul 12, 2024 | 2.780 | 2.925 | 2.780 | 2.860 | 1,027,992 | +0.09(+3.25%) |
Jul 11, 2024 | 2.590 | 2.800 | 2.540 | 2.770 | 1,749,603 | +0.28(+11.24%) |
Jul 10, 2024 | 2.530 | 2.550 | 2.430 | 2.490 | 677,771 | -0.04(-1.58%) |
Jul 09, 2024 | 2.560 | 2.585 | 2.470 | 2.530 | 833,446 | -0.05(-1.94%) |
Jul 08, 2024 | 2.440 | 2.600 | 2.440 | 2.580 | 939,667 | +0.17(+7.05%) |
Jul 05, 2024 | 2.430 | 2.440 | 2.360 | 2.410 | 723,171 | -0.03(-1.23%) |
Jul 03, 2024 | 2.420 | 2.485 | 2.410 | 2.440 | 443,844 | +0.03(+1.24%) |
Jul 02, 2024 | 2.400 | 2.440 | 2.330 | 2.410 | 864,840 | -0.01(-0.41%) |