Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 4.231 | 30 | +0.05(+1.23%) | |||
Sep 24, 2024 | 4.150 | 4.180 | 4.150 | 4.180 | 2,973 | +0.07(+1.78%) |
Sep 23, 2024 | 4.050 | 4.107 | 4.050 | 4.107 | 2,600 | +0.01(+0.17%) |
Sep 20, 2024 | 4.090 | 4.100 | 4.090 | 4.100 | 5,122 | -0.01(-0.12%) |
Sep 19, 2024 | 4.120 | 4.131 | 4.105 | 4.105 | 17,593 | +0.08(+1.99%) |
Sep 17, 2024 | 4.025 | 460 | +0.08(+1.90%) | |||
Sep 16, 2024 | 4.000 | 4.000 | 3.947 | 3.950 | 30,410 | +0.04(+1.02%) |
Sep 13, 2024 | 3.910 | 3.910 | 3.910 | 3.910 | 56,903 | +0.10(+2.62%) |
Sep 11, 2024 | 3.810 | 65,106 | +0.08(+2.28%) | |||
Sep 10, 2024 | 4.000 | 4.000 | 3.660 | 3.725 | 70,947 | +0.02(+0.68%) |
Sep 09, 2024 | 3.900 | 4.000 | 3.700 | 3.700 | 78,754 | +0.00(+0.04%) |
Sep 06, 2024 | 3.726 | 3.733 | 3.699 | 3.699 | 34,041 | -0.17(-4.43%) |
Sep 04, 2024 | 3.870 | 44,399 | +0.12(+3.23%) | |||
Sep 03, 2024 | 3.824 | 3.824 | 3.749 | 3.749 | 9,341 | +0.01(+0.24%) |
Aug 30, 2024 | 3.740 | 3.740 | 3.740 | 3.740 | 50,854 | -0.08(-2.09%) |
Aug 29, 2024 | 3.810 | 3.820 | 3.810 | 3.820 | 18,753 | -0.02(-0.52%) |
Aug 28, 2024 | 3.890 | 3.890 | 3.835 | 3.840 | 74,938 | -0.07(-1.79%) |
Aug 23, 2024 | 3.910 | 41,325 | +0.18(+4.83%) | |||
Aug 22, 2024 | 3.740 | 3.750 | 3.730 | 3.730 | 42,362 | +0.06(+1.63%) |
Aug 21, 2024 | 3.510 | 3.670 | 3.510 | 3.670 | 32,827 | +0.17(+4.86%) |
Aug 20, 2024 | 3.491 | 3.500 | 3.420 | 3.500 | 13,745 | -0.05(-1.41%) |
Aug 19, 2024 | 3.485 | 3.550 | 3.485 | 3.550 | 32,609 | +0.00(+0.14%) |
Aug 16, 2024 | 3.486 | 3.545 | 3.486 | 3.545 | 43,624 | +0.07(+2.16%) |
Aug 14, 2024 | 3.470 | 4,123 | -0.16(-4.41%) | |||
Aug 12, 2024 | 3.630 | 2,107 | -0.04(-1.09%) | |||
Aug 09, 2024 | 3.670 | 3.680 | 3.640 | 3.670 | 19,505 | +0.13(+3.67%) |
Aug 07, 2024 | 3.540 | 24,444 | -0.11(-3.01%) | |||
Aug 06, 2024 | 3.600 | 3.650 | 3.600 | 3.650 | 11,092 | -0.08(-2.14%) |
Aug 05, 2024 | 3.730 | 3.730 | 3.730 | 3.730 | 100 | +0.17(+4.78%) |
Aug 02, 2024 | 3.560 | 3.560 | 3.520 | 3.560 | 46,219 | -0.10(-2.73%) |
Jul 31, 2024 | 3.660 | 17,051 | -0.05(-1.35%) | |||
Jul 30, 2024 | 3.710 | 3.710 | 3.710 | 3.710 | 416 | +0.00(+0.03%) |
Jul 29, 2024 | 3.709 | 3.709 | 3.709 | 3.709 | 112 | -0.01(-0.30%) |
Jul 26, 2024 | 3.730 | 3.730 | 3.720 | 3.720 | 29,573 | +0.03(+0.81%) |
Jul 25, 2024 | 3.680 | 3.750 | 3.680 | 3.690 | 6,200 | +0.03(+0.82%) |
Jul 24, 2024 | 3.750 | 3.750 | 3.660 | 3.660 | 8,549 | +0.04(+1.22%) |
Jul 22, 2024 | 3.616 | 14,630 | +0.02(+0.44%) | |||
Jul 18, 2024 | 3.600 | 13,500 | -0.08(-2.17%) | |||
Jul 17, 2024 | 3.710 | 3.710 | 3.680 | 3.680 | 36,500 | -0.01(-0.24%) |
Jul 16, 2024 | 3.690 | 3.690 | 3.689 | 3.689 | 21,419 | +0.03(+0.75%) |
Jul 15, 2024 | 3.662 | 3.662 | 3.662 | 3.662 | 15,320 | -0.02(-0.50%) |
Jul 11, 2024 | 3.680 | 1,627 | +0.12(+3.37%) | |||
Jul 08, 2024 | 3.560 | 6,172 | +0.14(+4.09%) | |||
Jul 03, 2024 | 3.420 | 351 | +0.05(+1.48%) | |||
Jul 02, 2024 | 3.370 | 3.370 | 3.370 | 3.370 | 150,533 | -0.02(-0.74%) |