Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.110 | 4.110 | 4.050 | 4.078 | 77,720 | -0.01(-0.24%) |
Sep 25, 2024 | 4.150 | 4.150 | 4.080 | 4.088 | 96,604 | -0.05(-1.26%) |
Sep 24, 2024 | 4.070 | 4.150 | 4.070 | 4.140 | 181,073 | +0.06(+1.47%) |
Sep 23, 2024 | 4.010 | 4.080 | 3.970 | 4.080 | 76,680 | +0.11(+2.77%) |
Sep 20, 2024 | 4.030 | 4.030 | 3.970 | 3.970 | 84,231 | -0.06(-1.49%) |
Sep 19, 2024 | 4.100 | 4.120 | 4.030 | 4.030 | 143,152 | -0.06(-1.47%) |
Sep 18, 2024 | 4.030 | 4.130 | 4.025 | 4.090 | 106,061 | +0.05(+1.24%) |
Sep 17, 2024 | 4.100 | 4.135 | 4.030 | 4.040 | 134,548 | -0.05(-1.22%) |
Sep 16, 2024 | 4.020 | 4.120 | 4.020 | 4.090 | 164,669 | +0.05(+1.24%) |
Sep 13, 2024 | 4.020 | 4.050 | 4.015 | 4.040 | 130,446 | +0.03(+0.75%) |
Sep 12, 2024 | 4.020 | 4.020 | 3.990 | 4.010 | 104,718 | +0.01(+0.25%) |
Sep 11, 2024 | 3.990 | 4.020 | 3.990 | 4.000 | 50,617 | -0.01(-0.25%) |
Sep 10, 2024 | 4.000 | 4.020 | 3.980 | 4.010 | 147,622 | +0.01(+0.38%) |
Sep 09, 2024 | 4.000 | 4.000 | 3.973 | 3.995 | 60,238 | -0.00(-0.12%) |
Sep 06, 2024 | 4.020 | 4.020 | 3.940 | 4.000 | 89,510 | +0.01(+0.25%) |
Sep 05, 2024 | 4.020 | 4.030 | 3.940 | 3.990 | 137,606 | -0.01(-0.25%) |
Sep 04, 2024 | 3.910 | 4.000 | 3.910 | 4.000 | 189,080 | +0.10(+2.56%) |
Sep 03, 2024 | 3.910 | 3.960 | 3.900 | 3.900 | 146,685 | -0.04(-1.02%) |
Aug 30, 2024 | 3.910 | 3.950 | 3.890 | 3.940 | 145,904 | +0.06(+1.55%) |
Aug 29, 2024 | 3.840 | 3.880 | 3.830 | 3.880 | 115,119 | +0.05(+1.38%) |
Aug 28, 2024 | 3.850 | 3.860 | 3.810 | 3.827 | 110,587 | -0.01(-0.21%) |
Aug 27, 2024 | 3.800 | 3.850 | 3.800 | 3.835 | 120,136 | +0.00(+0.13%) |
Aug 26, 2024 | 3.820 | 3.860 | 3.812 | 3.830 | 114,562 | +0.02(+0.52%) |
Aug 23, 2024 | 3.740 | 3.810 | 3.740 | 3.810 | 213,102 | +0.06(+1.60%) |
Aug 22, 2024 | 3.700 | 3.750 | 3.690 | 3.750 | 125,826 | +0.04(+1.21%) |
Aug 21, 2024 | 3.710 | 3.727 | 3.685 | 3.705 | 107,678 | -0.00(-0.13%) |
Aug 20, 2024 | 3.730 | 3.730 | 3.680 | 3.710 | 125,089 | +0.00(+0.00%) |
Aug 19, 2024 | 3.650 | 3.710 | 3.640 | 3.710 | 76,382 | +0.05(+1.37%) |
Aug 16, 2024 | 3.610 | 3.660 | 3.595 | 3.660 | 157,696 | +0.05(+1.33%) |
Aug 15, 2024 | 3.630 | 3.660 | 3.590 | 3.612 | 114,252 | -0.01(-0.19%) |
Aug 14, 2024 | 3.599 | 3.649 | 3.594 | 3.619 | 95,007 | +0.02(+0.55%) |
Aug 13, 2024 | 3.579 | 3.619 | 3.579 | 3.599 | 69,956 | +0.02(+0.55%) |
Aug 12, 2024 | 3.589 | 3.604 | 3.560 | 3.579 | 180,288 | -0.04(-1.10%) |
Aug 09, 2024 | 3.589 | 3.629 | 3.579 | 3.619 | 96,521 | +0.04(+1.11%) |
Aug 08, 2024 | 3.589 | 3.589 | 3.520 | 3.579 | 118,190 | +0.02(+0.55%) |
Aug 07, 2024 | 3.569 | 3.618 | 3.548 | 3.560 | 182,756 | +0.03(+0.84%) |
Aug 06, 2024 | 3.490 | 3.584 | 3.480 | 3.530 | 120,263 | +0.04(+1.14%) |
Aug 05, 2024 | 3.530 | 3.569 | 3.490 | 3.490 | 252,187 | -0.14(-3.83%) |
Aug 02, 2024 | 3.599 | 3.688 | 3.579 | 3.629 | 156,998 | +0.01(+0.27%) |
Aug 01, 2024 | 3.639 | 3.683 | 3.619 | 3.619 | 156,121 | -0.02(-0.54%) |
Jul 31, 2024 | 3.659 | 3.688 | 3.619 | 3.639 | 193,757 | +0.00(+0.00%) |
Jul 30, 2024 | 3.560 | 3.639 | 3.550 | 3.639 | 150,252 | +0.09(+2.51%) |
Jul 29, 2024 | 3.550 | 3.560 | 3.530 | 3.550 | 127,312 | +0.02(+0.56%) |
Jul 26, 2024 | 3.520 | 3.560 | 3.520 | 3.530 | 111,875 | +0.03(+0.85%) |
Jul 25, 2024 | 3.470 | 3.559 | 3.470 | 3.500 | 134,118 | +0.04(+1.15%) |
Jul 24, 2024 | 3.540 | 3.550 | 3.460 | 3.460 | 82,279 | -0.08(-2.24%) |
Jul 23, 2024 | 3.540 | 3.549 | 3.530 | 3.540 | 66,303 | +0.01(+0.28%) |
Jul 22, 2024 | 3.500 | 3.530 | 3.482 | 3.530 | 107,731 | +0.06(+1.71%) |
Jul 19, 2024 | 3.460 | 3.489 | 3.452 | 3.470 | 47,123 | -0.01(-0.29%) |
Jul 18, 2024 | 3.550 | 3.579 | 3.450 | 3.480 | 207,864 | -0.07(-1.96%) |
Jul 17, 2024 | 3.460 | 3.569 | 3.460 | 3.550 | 274,933 | +0.09(+2.58%) |
Jul 16, 2024 | 3.421 | 3.470 | 3.421 | 3.460 | 181,734 | +0.04(+1.16%) |
Jul 15, 2024 | 3.441 | 3.450 | 3.401 | 3.421 | 100,011 | +0.01(+0.32%) |
Jul 12, 2024 | 3.370 | 3.410 | 3.370 | 3.410 | 124,307 | +0.05(+1.46%) |
Jul 11, 2024 | 3.312 | 3.390 | 3.310 | 3.361 | 174,694 | +0.07(+2.09%) |
Jul 10, 2024 | 3.312 | 3.312 | 3.262 | 3.292 | 118,354 | +0.01(+0.30%) |
Jul 09, 2024 | 3.292 | 3.312 | 3.262 | 3.282 | 99,560 | +0.00(+0.00%) |
Jul 08, 2024 | 3.302 | 3.321 | 3.282 | 3.282 | 342,314 | -0.06(-1.76%) |
Jul 05, 2024 | 3.292 | 3.341 | 3.292 | 3.341 | 112,110 | +0.04(+1.19%) |
Jul 03, 2024 | 3.312 | 3.321 | 3.293 | 3.302 | 63,553 | -0.01(-0.30%) |
Jul 02, 2024 | 3.312 | 3.321 | 3.295 | 3.312 | 114,510 | +0.01(+0.30%) |