Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.800 | 4.800 | 4.600 | 4.740 | 12,808 | -0.06(-1.25%) |
Sep 25, 2024 | 4.750 | 5.226 | 4.540 | 4.800 | 20,715 | +0.04(+0.84%) |
Sep 24, 2024 | 4.340 | 4.760 | 4.340 | 4.760 | 22,732 | +0.43(+9.93%) |
Sep 23, 2024 | 4.290 | 4.330 | 4.039 | 4.330 | 10,840 | +0.03(+0.70%) |
Sep 20, 2024 | 4.150 | 4.300 | 4.080 | 4.300 | 12,894 | +0.17(+4.12%) |
Sep 19, 2024 | 4.100 | 4.130 | 4.100 | 4.130 | 1,349 | +0.00(+0.00%) |
Sep 18, 2024 | 4.000 | 4.130 | 4.000 | 4.130 | 3,086 | +0.13(+3.25%) |
Sep 17, 2024 | 4.010 | 4.160 | 4.000 | 4.000 | 1,200 | -0.02(-0.50%) |
Sep 16, 2024 | 4.000 | 4.020 | 4.000 | 4.020 | 1,409 | +0.01(+0.25%) |
Sep 13, 2024 | 4.000 | 4.010 | 4.000 | 4.010 | 873 | -0.04(-1.00%) |
Sep 12, 2024 | 4.120 | 4.120 | 4.000 | 4.051 | 2,197 | -0.01(-0.23%) |
Sep 11, 2024 | 4.010 | 4.080 | 4.000 | 4.060 | 1,387 | +0.06(+1.50%) |
Sep 10, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 727 | -0.11(-2.68%) |
Sep 09, 2024 | 4.010 | 4.110 | 4.010 | 4.110 | 1,398 | +0.06(+1.48%) |
Sep 06, 2024 | 4.001 | 4.050 | 4.001 | 4.050 | 3,961 | +0.03(+0.73%) |
Sep 05, 2024 | 4.021 | 4.021 | 4.021 | 4.021 | 630 | +0.02(+0.55%) |
Sep 04, 2024 | 4.000 | 4.030 | 3.998 | 3.998 | 3,718 | +0.07(+1.87%) |
Sep 03, 2024 | 3.900 | 4.034 | 3.900 | 3.925 | 2,397 | +0.06(+1.68%) |
Aug 30, 2024 | 4.150 | 4.150 | 3.860 | 3.860 | 2,204 | -0.31(-7.41%) |
Aug 29, 2024 | 3.950 | 4.169 | 3.950 | 4.169 | 3,582 | +0.15(+3.70%) |
Aug 28, 2024 | 4.050 | 4.050 | 3.820 | 4.020 | 2,440 | +0.12(+3.08%) |
Aug 27, 2024 | 4.070 | 4.070 | 3.900 | 3.900 | 941 | -0.21(-4.99%) |
Aug 26, 2024 | 4.113 | 4.150 | 3.955 | 4.105 | 9,207 | +0.08(+1.86%) |
Aug 23, 2024 | 4.198 | 4.198 | 4.030 | 4.030 | 709 | +0.10(+2.47%) |
Aug 22, 2024 | 4.165 | 4.270 | 3.820 | 3.933 | 14,950 | -0.05(-1.30%) |
Aug 21, 2024 | 4.120 | 4.225 | 3.850 | 3.985 | 14,946 | -0.46(-10.25%) |
Aug 20, 2024 | 4.420 | 4.440 | 4.420 | 4.440 | 872 | +0.09(+2.07%) |
Aug 19, 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 579 | -0.05(-1.14%) |
Aug 16, 2024 | 4.310 | 4.400 | 4.300 | 4.400 | 4,810 | +0.17(+4.02%) |
Aug 15, 2024 | 4.221 | 4.245 | 4.221 | 4.230 | 5,884 | +0.02(+0.44%) |
Aug 14, 2024 | 4.180 | 4.235 | 4.180 | 4.212 | 1,445 | +0.19(+4.64%) |
Aug 13, 2024 | 4.120 | 4.294 | 3.850 | 4.025 | 3,499 | -0.08(-1.97%) |
Aug 12, 2024 | 4.200 | 4.200 | 4.106 | 4.106 | 642 | -0.04(-1.07%) |
Aug 09, 2024 | 4.110 | 4.160 | 4.110 | 4.150 | 2,279 | +0.00(+0.00%) |
Aug 08, 2024 | 4.000 | 4.150 | 3.990 | 4.150 | 13,595 | +0.26(+6.68%) |
Aug 06, 2024 | 3.890 | 164 | -0.01(-0.26%) | |||
Aug 05, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 270 | +0.00(+0.00%) |
Aug 02, 2024 | 3.900 | 3.910 | 3.900 | 3.900 | 2,077 | -0.20(-4.88%) |
Jul 31, 2024 | 4.100 | 371 | +0.04(+0.99%) | |||
Jul 30, 2024 | 4.005 | 4.060 | 3.978 | 4.060 | 1,374 | +0.15(+3.84%) |
Jul 29, 2024 | 3.920 | 4.070 | 3.910 | 3.910 | 1,537 | -0.04(-1.01%) |
Jul 26, 2024 | 4.130 | 4.130 | 3.950 | 3.950 | 1,556 | +0.03(+0.77%) |
Jul 25, 2024 | 3.940 | 3.948 | 3.920 | 3.920 | 536 | -0.05(-1.20%) |
Jul 24, 2024 | 3.970 | 4.000 | 3.967 | 3.967 | 2,294 | -0.08(-2.04%) |
Jul 23, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 499 | +0.05(+1.25%) |
Jul 22, 2024 | 4.074 | 4.074 | 4.000 | 4.000 | 2,522 | -0.03(-0.74%) |
Jul 19, 2024 | 4.100 | 4.160 | 4.030 | 4.030 | 2,371 | +0.13(+3.33%) |
Jul 18, 2024 | 4.210 | 4.318 | 3.900 | 3.900 | 23,945 | -0.31(-7.36%) |
Jul 17, 2024 | 4.350 | 4.350 | 4.210 | 4.210 | 2,000 | -0.13(-3.00%) |
Jul 15, 2024 | 4.340 | 108 | +0.05(+1.17%) | |||
Jul 12, 2024 | 3.980 | 4.290 | 3.950 | 4.290 | 11,382 | +0.36(+9.16%) |
Jul 11, 2024 | 3.980 | 3.980 | 3.780 | 3.930 | 1,748 | -0.02(-0.51%) |
Jul 10, 2024 | 3.965 | 4.000 | 3.935 | 3.950 | 5,638 | -0.04(-1.00%) |
Jul 09, 2024 | 3.910 | 3.990 | 3.910 | 3.990 | 874 | +0.06(+1.53%) |
Jul 08, 2024 | 3.880 | 3.930 | 3.880 | 3.930 | 1,699 | -0.03(-0.76%) |
Jul 05, 2024 | 3.910 | 3.960 | 3.900 | 3.960 | 1,411 | +0.02(+0.51%) |
Jul 03, 2024 | 3.940 | 3.940 | 3.940 | 3.940 | 278 | +0.04(+1.03%) |
Jul 02, 2024 | 3.810 | 4.000 | 3.810 | 3.900 | 1,389 | +0.01(+0.26%) |