Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 3.680 | 3.710 | 3.680 | 3.710 | 745 | +0.14(+3.97%) |
Sep 18, 2024 | 3.540 | 3.568 | 3.540 | 3.568 | 849 | +0.01(+0.41%) |
Sep 17, 2024 | 3.561 | 3.580 | 3.550 | 3.554 | 6,657 | -0.03(-0.73%) |
Sep 16, 2024 | 3.600 | 3.600 | 3.580 | 3.580 | 657 | -0.16(-4.18%) |
Sep 13, 2024 | 3.745 | 3.745 | 3.736 | 3.736 | 1,465 | +0.10(+2.64%) |
Sep 12, 2024 | 3.650 | 3.650 | 3.620 | 3.640 | 1,501 | -0.07(-1.88%) |
Sep 11, 2024 | 3.650 | 3.710 | 3.650 | 3.710 | 851 | +0.02(+0.52%) |
Sep 10, 2024 | 3.680 | 3.695 | 3.680 | 3.691 | 1,471 | -0.17(-4.39%) |
Sep 09, 2024 | 3.805 | 3.860 | 3.751 | 3.860 | 8,261 | -0.05(-1.28%) |
Sep 06, 2024 | 3.960 | 3.960 | 3.900 | 3.910 | 65,375 | -0.09(-2.35%) |
Sep 05, 2024 | 4.001 | 4.004 | 3.980 | 4.004 | 1,030 | +0.00(+0.10%) |
Sep 04, 2024 | 4.030 | 4.103 | 4.000 | 4.000 | 3,876 | -0.09(-2.20%) |
Sep 03, 2024 | 4.040 | 4.090 | 4.040 | 4.090 | 2,518 | -0.05(-1.21%) |
Aug 30, 2024 | 4.140 | 4.140 | 4.140 | 4.140 | 930 | -0.08(-1.78%) |
Aug 29, 2024 | 4.100 | 4.220 | 4.100 | 4.215 | 5,756 | -0.02(-0.48%) |
Aug 28, 2024 | 4.200 | 4.236 | 4.140 | 4.236 | 3,150 | +0.09(+2.06%) |
Aug 27, 2024 | 4.151 | 4.151 | 4.150 | 4.150 | 1,922 | +0.11(+2.72%) |
Aug 26, 2024 | 4.040 | 4.040 | 4.040 | 4.040 | 2,820 | -0.08(-1.94%) |
Aug 23, 2024 | 4.120 | 4.120 | 4.120 | 4.120 | 220 | +0.20(+4.97%) |
Aug 22, 2024 | 3.854 | 3.930 | 3.854 | 3.925 | 4,758 | +0.22(+6.08%) |
Aug 21, 2024 | 3.835 | 3.835 | 3.700 | 3.700 | 722 | +0.03(+0.93%) |
Aug 20, 2024 | 3.622 | 3.666 | 3.570 | 3.666 | 1,889 | -0.07(-1.97%) |
Aug 19, 2024 | 3.610 | 3.740 | 3.610 | 3.740 | 2,859 | +0.12(+3.30%) |
Aug 16, 2024 | 3.620 | 3.620 | 3.620 | 3.620 | 826 | +0.02(+0.70%) |
Aug 15, 2024 | 3.512 | 3.680 | 3.512 | 3.595 | 3,877 | +0.25(+7.31%) |
Aug 14, 2024 | 3.450 | 3.450 | 3.350 | 3.350 | 1,580 | +0.01(+0.30%) |
Aug 13, 2024 | 3.600 | 3.600 | 3.340 | 3.340 | 6,762 | +0.03(+0.93%) |
Aug 12, 2024 | 3.223 | 3.448 | 3.223 | 3.309 | 3,646 | +0.13(+4.07%) |
Aug 09, 2024 | 3.280 | 3.280 | 3.180 | 3.180 | 1,811 | -0.08(-2.45%) |
Aug 07, 2024 | 3.260 | 101 | +0.12(+3.89%) | |||
Aug 06, 2024 | 3.085 | 3.170 | 3.085 | 3.138 | 1,668 | -0.13(-4.04%) |
Aug 05, 2024 | 3.280 | 3.319 | 3.200 | 3.270 | 2,068 | -0.12(-3.68%) |
Aug 02, 2024 | 3.390 | 3.460 | 3.390 | 3.395 | 2,805 | -0.09(-2.58%) |
Aug 01, 2024 | 3.520 | 3.520 | 3.485 | 3.485 | 7,708 | -0.10(-2.72%) |
Jul 31, 2024 | 3.583 | 3.583 | 3.583 | 3.583 | 583 | +0.02(+0.49%) |
Jul 30, 2024 | 3.600 | 3.600 | 3.560 | 3.565 | 2,639 | -0.15(-3.91%) |
Jul 29, 2024 | 3.830 | 3.830 | 3.660 | 3.710 | 3,441 | +0.06(+1.50%) |
Jul 26, 2024 | 3.679 | 3.679 | 3.601 | 3.655 | 1,562 | -0.04(-0.95%) |
Jul 25, 2024 | 3.600 | 3.725 | 3.600 | 3.690 | 4,577 | -0.04(-1.03%) |
Jul 24, 2024 | 3.721 | 3.799 | 3.721 | 3.728 | 2,249 | -0.06(-1.63%) |
Jul 23, 2024 | 3.833 | 3.859 | 3.767 | 3.790 | 3,108 | -0.15(-3.68%) |
Jul 22, 2024 | 3.800 | 3.935 | 3.800 | 3.935 | 863 | +0.02(+0.64%) |
Jul 19, 2024 | 3.910 | 3.910 | 3.910 | 3.910 | 414 | -0.08(-1.99%) |
Jul 18, 2024 | 4.050 | 4.050 | 3.936 | 3.989 | 3,928 | +0.13(+3.35%) |
Jul 17, 2024 | 3.919 | 3.929 | 3.860 | 3.860 | 6,872 | -0.22(-5.28%) |
Jul 16, 2024 | 4.100 | 4.100 | 4.070 | 4.075 | 18,118 | +0.02(+0.37%) |
Jul 15, 2024 | 3.991 | 4.060 | 3.991 | 4.060 | 4,825 | -0.05(-1.20%) |
Jul 12, 2024 | 4.120 | 4.122 | 4.060 | 4.109 | 3,133 | -0.20(-4.66%) |
Jul 11, 2024 | 4.300 | 4.370 | 4.300 | 4.310 | 10,391 | +0.21(+5.00%) |
Jul 10, 2024 | 4.000 | 4.140 | 4.000 | 4.105 | 11,221 | +0.10(+2.56%) |
Jul 09, 2024 | 4.025 | 4.029 | 4.000 | 4.003 | 6,211 | +0.13(+3.29%) |
Jul 08, 2024 | 3.850 | 3.875 | 3.850 | 3.875 | 1,275 | -0.07(-1.77%) |
Jul 05, 2024 | 3.950 | 3.950 | 3.935 | 3.945 | 1,738 | +0.16(+4.36%) |
Jul 03, 2024 | 3.795 | 3.840 | 3.780 | 3.780 | 3,400 | +0.03(+0.80%) |
Jul 02, 2024 | 3.731 | 3.820 | 3.730 | 3.750 | 15,669 | -0.15(-3.85%) |