Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 3.650 | 3.650 | 3.330 | 3.410 | 34,319 | -0.25(-6.83%) |
Sep 13, 2024 | 3.620 | 3.699 | 3.510 | 3.660 | 16,257 | +0.04(+1.10%) |
Sep 12, 2024 | 3.620 | 3.740 | 3.540 | 3.620 | 17,284 | +0.04(+1.12%) |
Sep 11, 2024 | 3.620 | 3.890 | 3.520 | 3.580 | 31,650 | +0.08(+2.29%) |
Sep 10, 2024 | 3.550 | 3.770 | 3.470 | 3.500 | 16,502 | +0.04(+1.16%) |
Sep 09, 2024 | 3.500 | 3.650 | 3.460 | 3.460 | 2,207 | -0.08(-2.26%) |
Sep 06, 2024 | 3.500 | 3.574 | 3.450 | 3.540 | 6,069 | +0.02(+0.57%) |
Sep 05, 2024 | 3.640 | 3.650 | 3.510 | 3.520 | 3,597 | -0.04(-1.12%) |
Sep 04, 2024 | 3.520 | 3.599 | 3.500 | 3.560 | 5,712 | +0.02(+0.56%) |
Sep 03, 2024 | 3.700 | 3.700 | 3.520 | 3.540 | 9,608 | -0.16(-4.32%) |
Aug 30, 2024 | 3.710 | 3.786 | 3.700 | 3.700 | 9,090 | -0.01(-0.27%) |
Aug 29, 2024 | 3.750 | 3.770 | 3.710 | 3.710 | 4,204 | -0.04(-1.06%) |
Aug 28, 2024 | 3.850 | 3.865 | 3.750 | 3.750 | 2,971 | +0.02(+0.54%) |
Aug 27, 2024 | 3.700 | 3.970 | 3.700 | 3.730 | 19,451 | +0.07(+1.91%) |
Aug 26, 2024 | 3.840 | 3.840 | 3.660 | 3.660 | 10,246 | -0.11(-2.92%) |
Aug 23, 2024 | 3.710 | 3.880 | 3.710 | 3.770 | 8,636 | +0.07(+1.89%) |
Aug 22, 2024 | 4.160 | 4.175 | 3.690 | 3.700 | 53,979 | -0.41(-9.98%) |
Aug 21, 2024 | 4.060 | 4.285 | 4.060 | 4.110 | 14,003 | +0.01(+0.24%) |
Aug 20, 2024 | 4.020 | 4.290 | 3.960 | 4.100 | 30,756 | +0.06(+1.49%) |
Aug 19, 2024 | 3.870 | 4.040 | 3.800 | 4.040 | 34,006 | +0.28(+7.45%) |
Aug 16, 2024 | 3.430 | 3.890 | 3.376 | 3.760 | 103,057 | +0.51(+15.69%) |
Aug 15, 2024 | 3.200 | 3.250 | 3.060 | 3.250 | 15,319 | +0.15(+4.84%) |
Aug 14, 2024 | 3.260 | 3.268 | 3.060 | 3.100 | 22,708 | -0.05(-1.59%) |
Aug 13, 2024 | 3.240 | 3.270 | 3.000 | 3.150 | 64,798 | -0.09(-2.78%) |
Aug 12, 2024 | 3.340 | 3.440 | 3.010 | 3.240 | 73,255 | -0.11(-3.28%) |
Aug 09, 2024 | 3.260 | 3.545 | 3.260 | 3.350 | 46,112 | +0.09(+2.76%) |
Aug 08, 2024 | 3.360 | 3.630 | 3.172 | 3.260 | 49,243 | -0.10(-2.98%) |
Aug 07, 2024 | 3.580 | 3.619 | 3.310 | 3.360 | 22,669 | -0.31(-8.45%) |
Aug 06, 2024 | 4.000 | 4.000 | 3.660 | 3.670 | 42,247 | -0.18(-4.68%) |
Aug 05, 2024 | 4.330 | 4.770 | 3.570 | 3.850 | 185,260 | -0.56(-12.70%) |
Aug 02, 2024 | 4.470 | 4.470 | 4.310 | 4.410 | 6,836 | -0.12(-2.65%) |
Aug 01, 2024 | 4.470 | 4.710 | 4.470 | 4.530 | 3,281 | -0.10(-2.16%) |
Jul 31, 2024 | 4.400 | 4.800 | 4.250 | 4.630 | 98,845 | +0.24(+5.47%) |
Jul 30, 2024 | 4.490 | 4.560 | 4.330 | 4.390 | 37,595 | -0.11(-2.44%) |
Jul 29, 2024 | 4.700 | 4.700 | 4.500 | 4.500 | 7,783 | -0.20(-4.26%) |
Jul 26, 2024 | 4.680 | 4.749 | 4.550 | 4.700 | 6,850 | +0.01(+0.21%) |
Jul 25, 2024 | 4.580 | 4.695 | 4.470 | 4.690 | 13,642 | +0.01(+0.21%) |
Jul 24, 2024 | 4.620 | 4.779 | 4.460 | 4.680 | 28,684 | +0.05(+1.08%) |
Jul 23, 2024 | 4.600 | 4.740 | 4.380 | 4.630 | 26,856 | +0.03(+0.65%) |
Jul 22, 2024 | 4.390 | 4.860 | 4.250 | 4.600 | 51,392 | +0.10(+2.22%) |
Jul 19, 2024 | 4.150 | 4.740 | 4.060 | 4.500 | 97,902 | +0.40(+9.75%) |
Jul 18, 2024 | 4.240 | 4.330 | 4.090 | 4.100 | 16,814 | -0.27(-6.27%) |
Jul 17, 2024 | 4.170 | 4.460 | 4.170 | 4.374 | 24,059 | +0.08(+1.97%) |
Jul 16, 2024 | 4.170 | 4.400 | 4.170 | 4.290 | 22,601 | +0.17(+4.12%) |
Jul 15, 2024 | 4.180 | 4.500 | 4.120 | 4.120 | 56,970 | -0.11(-2.60%) |
Jul 12, 2024 | 4.190 | 4.327 | 4.150 | 4.230 | 13,046 | +0.00(+0.00%) |
Jul 11, 2024 | 4.250 | 4.342 | 4.210 | 4.230 | 18,047 | -0.14(-3.20%) |
Jul 10, 2024 | 4.510 | 4.510 | 4.290 | 4.370 | 11,322 | -0.03(-0.68%) |
Jul 09, 2024 | 4.400 | 4.573 | 4.400 | 4.400 | 5,971 | -0.04(-0.90%) |
Jul 08, 2024 | 4.480 | 4.540 | 4.400 | 4.440 | 11,842 | -0.15(-3.27%) |
Jul 05, 2024 | 4.400 | 4.690 | 4.260 | 4.590 | 39,356 | +0.27(+6.25%) |
Jul 03, 2024 | 4.250 | 4.480 | 4.230 | 4.320 | 24,841 | -0.12(-2.70%) |
Jul 02, 2024 | 4.470 | 4.535 | 4.270 | 4.440 | 11,546 | +0.09(+2.07%) |