Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.230 | 4.240 | 4.130 | 4.170 | 21,397 | +0.13(+3.22%) |
Sep 25, 2024 | 4.100 | 4.110 | 4.037 | 4.040 | 18,598 | +0.03(+0.75%) |
Sep 24, 2024 | 4.000 | 4.020 | 3.920 | 4.010 | 60,970 | +0.12(+3.14%) |
Sep 23, 2024 | 3.860 | 3.900 | 3.850 | 3.888 | 65,738 | -0.02(-0.56%) |
Sep 20, 2024 | 3.990 | 3.990 | 3.880 | 3.910 | 48,790 | -0.21(-5.10%) |
Sep 19, 2024 | 4.160 | 4.210 | 4.120 | 4.120 | 46,119 | +0.01(+0.25%) |
Sep 18, 2024 | 4.130 | 4.140 | 4.090 | 4.110 | 21,998 | -0.08(-1.91%) |
Sep 17, 2024 | 4.130 | 4.230 | 4.130 | 4.190 | 27,048 | -0.05(-1.18%) |
Sep 16, 2024 | 4.117 | 4.320 | 4.117 | 4.240 | 135,889 | +0.09(+2.17%) |
Sep 13, 2024 | 4.030 | 4.240 | 4.030 | 4.150 | 15,752 | +0.00(+0.00%) |
Sep 12, 2024 | 4.120 | 4.170 | 4.060 | 4.150 | 65,458 | -0.01(-0.36%) |
Sep 11, 2024 | 4.160 | 4.180 | 4.100 | 4.165 | 58,668 | -0.04(-0.83%) |
Sep 10, 2024 | 4.218 | 4.269 | 4.170 | 4.200 | 45,001 | -0.10(-2.42%) |
Sep 09, 2024 | 4.280 | 4.340 | 4.280 | 4.304 | 55,117 | +0.02(+0.56%) |
Sep 06, 2024 | 4.270 | 4.290 | 4.240 | 4.280 | 21,830 | -0.01(-0.23%) |
Sep 05, 2024 | 4.355 | 4.355 | 4.260 | 4.290 | 37,054 | -0.02(-0.46%) |
Sep 04, 2024 | 4.240 | 4.330 | 4.240 | 4.310 | 97,717 | +0.07(+1.65%) |
Sep 03, 2024 | 4.260 | 4.300 | 4.230 | 4.240 | 29,230 | -0.01(-0.24%) |
Aug 30, 2024 | 4.310 | 4.310 | 4.231 | 4.250 | 60,654 | +0.08(+1.80%) |
Aug 29, 2024 | 4.200 | 4.260 | 4.150 | 4.175 | 25,386 | +0.02(+0.60%) |
Aug 28, 2024 | 4.220 | 4.240 | 4.150 | 4.150 | 22,486 | -0.09(-2.14%) |
Aug 27, 2024 | 4.080 | 4.290 | 4.080 | 4.241 | 30,800 | +0.14(+3.43%) |
Aug 26, 2024 | 4.115 | 4.143 | 4.100 | 4.100 | 26,628 | -0.02(-0.49%) |
Aug 23, 2024 | 4.060 | 4.150 | 4.060 | 4.120 | 9,737 | +0.05(+1.23%) |
Aug 22, 2024 | 4.050 | 4.113 | 4.050 | 4.070 | 25,012 | -0.04(-0.97%) |
Aug 21, 2024 | 4.080 | 4.120 | 4.080 | 4.110 | 23,122 | +0.05(+1.23%) |
Aug 20, 2024 | 4.092 | 4.100 | 4.050 | 4.060 | 24,602 | -0.02(-0.49%) |
Aug 19, 2024 | 4.082 | 4.130 | 4.080 | 4.080 | 46,284 | +0.07(+1.75%) |
Aug 16, 2024 | 4.010 | 4.030 | 3.961 | 4.010 | 24,353 | -0.01(-0.25%) |
Aug 15, 2024 | 4.020 | 4.060 | 4.000 | 4.020 | 48,484 | +0.04(+1.01%) |
Aug 14, 2024 | 4.080 | 4.080 | 3.980 | 3.980 | 217,612 | +0.05(+1.27%) |
Aug 13, 2024 | 3.875 | 3.960 | 3.875 | 3.930 | 84,947 | +0.16(+4.24%) |
Aug 12, 2024 | 3.840 | 3.840 | 3.750 | 3.770 | 45,417 | -0.02(-0.53%) |
Aug 09, 2024 | 3.620 | 3.800 | 3.620 | 3.790 | 72,013 | -0.07(-1.81%) |
Aug 08, 2024 | 3.810 | 3.880 | 3.810 | 3.860 | 321,087 | -0.10(-2.53%) |
Aug 07, 2024 | 3.990 | 4.010 | 3.648 | 3.960 | 63,116 | -0.52(-11.61%) |
Aug 06, 2024 | 4.480 | 4.550 | 4.280 | 4.480 | 40,911 | -0.09(-1.97%) |
Aug 05, 2024 | 4.514 | 4.590 | 4.418 | 4.570 | 28,285 | -0.15(-3.20%) |
Aug 02, 2024 | 4.689 | 4.770 | 4.689 | 4.721 | 22,880 | -0.06(-1.23%) |
Aug 01, 2024 | 4.810 | 4.860 | 4.780 | 4.780 | 26,454 | -0.17(-3.43%) |
Jul 31, 2024 | 4.990 | 4.990 | 4.900 | 4.950 | 165,945 | -0.03(-0.60%) |
Jul 30, 2024 | 4.944 | 4.980 | 4.900 | 4.980 | 14,685 | +0.02(+0.40%) |
Jul 29, 2024 | 4.910 | 4.960 | 4.870 | 4.960 | 17,356 | +0.04(+0.74%) |
Jul 26, 2024 | 4.875 | 4.930 | 4.860 | 4.924 | 10,700 | +0.15(+3.22%) |
Jul 25, 2024 | 4.650 | 4.770 | 4.650 | 4.770 | 76,463 | -0.05(-1.04%) |
Jul 24, 2024 | 4.800 | 4.820 | 4.764 | 4.820 | 18,215 | +0.00(+0.00%) |
Jul 23, 2024 | 4.788 | 4.820 | 4.730 | 4.820 | 16,515 | -0.01(-0.21%) |
Jul 22, 2024 | 4.880 | 4.890 | 4.750 | 4.830 | 16,657 | +0.07(+1.47%) |
Jul 19, 2024 | 4.750 | 4.790 | 4.700 | 4.760 | 91,366 | -0.03(-0.63%) |
Jul 18, 2024 | 4.710 | 4.870 | 4.710 | 4.790 | 16,086 | -0.01(-0.31%) |
Jul 17, 2024 | 4.760 | 4.830 | 4.760 | 4.805 | 9,363 | -0.00(-0.10%) |
Jul 16, 2024 | 4.650 | 4.850 | 4.580 | 4.810 | 60,714 | +0.02(+0.42%) |
Jul 15, 2024 | 4.740 | 4.820 | 4.740 | 4.790 | 4,081 | -0.02(-0.46%) |
Jul 12, 2024 | 4.740 | 4.840 | 4.740 | 4.812 | 13,223 | +0.14(+3.04%) |
Jul 11, 2024 | 4.660 | 4.675 | 4.620 | 4.670 | 15,418 | +0.07(+1.52%) |
Jul 10, 2024 | 4.620 | 4.630 | 4.600 | 4.600 | 13,207 | +0.06(+1.32%) |
Jul 09, 2024 | 4.560 | 4.570 | 4.530 | 4.540 | 15,467 | -0.04(-0.98%) |
Jul 08, 2024 | 4.670 | 4.670 | 4.570 | 4.585 | 7,954 | -0.13(-2.86%) |
Jul 05, 2024 | 4.670 | 4.720 | 4.610 | 4.720 | 15,076 | +0.06(+1.29%) |
Jul 03, 2024 | 4.592 | 4.668 | 4.592 | 4.660 | 9,906 | +0.04(+0.87%) |
Jul 02, 2024 | 4.600 | 4.650 | 4.580 | 4.620 | 29,333 | -0.02(-0.54%) |