Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 3.700 | 3.700 | 3.430 | 3.540 | 7,905 | +0.01(+0.28%) |
Sep 19, 2024 | 3.515 | 3.550 | 3.510 | 3.530 | 35,249 | +0.23(+6.97%) |
Sep 18, 2024 | 3.400 | 3.450 | 3.300 | 3.300 | 235,864 | -0.10(-3.08%) |
Sep 17, 2024 | 3.405 | 3.490 | 3.405 | 3.405 | 6,324 | +0.10(+3.18%) |
Sep 16, 2024 | 3.414 | 3.414 | 3.260 | 3.300 | 346,366 | -0.20(-5.71%) |
Sep 13, 2024 | 3.340 | 3.500 | 3.270 | 3.500 | 7,960 | +0.03(+0.86%) |
Sep 12, 2024 | 3.430 | 3.470 | 3.350 | 3.470 | 17,279 | +0.21(+6.28%) |
Sep 11, 2024 | 3.370 | 3.400 | 3.220 | 3.265 | 3,069 | -0.11(-3.26%) |
Sep 10, 2024 | 3.450 | 3.450 | 3.282 | 3.375 | 7,963 | -0.12(-3.43%) |
Sep 09, 2024 | 3.570 | 3.580 | 3.461 | 3.495 | 6,618 | -0.21(-5.54%) |
Sep 06, 2024 | 3.767 | 3.780 | 3.546 | 3.700 | 4,272 | +0.13(+3.64%) |
Sep 05, 2024 | 3.690 | 3.690 | 3.570 | 3.570 | 124,317 | +0.11(+3.18%) |
Sep 04, 2024 | 3.740 | 3.740 | 3.460 | 3.460 | 50,954 | -0.10(-2.95%) |
Sep 03, 2024 | 3.590 | 3.611 | 3.470 | 3.565 | 28,379 | +0.09(+2.74%) |
Aug 30, 2024 | 3.460 | 3.580 | 3.342 | 3.470 | 14,831 | +0.07(+2.16%) |
Aug 29, 2024 | 3.450 | 3.510 | 3.332 | 3.397 | 1,825 | -0.00(-0.10%) |
Aug 28, 2024 | 3.395 | 3.400 | 3.351 | 3.400 | 8,036 | -0.01(-0.29%) |
Aug 27, 2024 | 3.470 | 3.570 | 3.391 | 3.410 | 14,834 | +0.01(+0.26%) |
Aug 26, 2024 | 3.500 | 3.519 | 3.401 | 3.401 | 9,869 | -0.06(-1.84%) |
Aug 23, 2024 | 3.355 | 3.465 | 3.342 | 3.465 | 2,262 | -0.09(-2.53%) |
Aug 22, 2024 | 3.650 | 3.650 | 3.470 | 3.555 | 6,650 | +0.01(+0.14%) |
Aug 21, 2024 | 3.545 | 3.614 | 3.545 | 3.550 | 3,032 | +0.00(+0.14%) |
Aug 20, 2024 | 3.600 | 3.600 | 3.453 | 3.545 | 1,292 | +0.04(+1.17%) |
Aug 19, 2024 | 3.490 | 3.605 | 3.461 | 3.504 | 7,078 | +0.09(+2.70%) |
Aug 16, 2024 | 3.420 | 3.445 | 3.350 | 3.412 | 8,140 | -0.00(-0.09%) |
Aug 15, 2024 | 3.410 | 3.430 | 3.400 | 3.415 | 17,450 | +0.00(+0.15%) |
Aug 14, 2024 | 3.270 | 3.410 | 3.270 | 3.410 | 2,271 | +0.12(+3.65%) |
Aug 13, 2024 | 3.160 | 3.409 | 3.160 | 3.290 | 21,433 | +0.03(+0.92%) |
Aug 12, 2024 | 3.170 | 3.350 | 3.162 | 3.260 | 20,478 | +0.08(+2.68%) |
Aug 09, 2024 | 3.200 | 3.350 | 3.100 | 3.175 | 30,225 | -0.22(-6.34%) |
Aug 08, 2024 | 3.315 | 3.390 | 3.300 | 3.390 | 57,957 | -0.06(-1.74%) |
Aug 07, 2024 | 3.330 | 3.450 | 3.310 | 3.450 | 30,968 | -0.01(-0.29%) |
Aug 06, 2024 | 3.360 | 3.460 | 3.280 | 3.460 | 31,967 | +0.06(+1.91%) |
Aug 05, 2024 | 3.365 | 3.550 | 3.330 | 3.395 | 37,330 | -0.30(-8.12%) |
Aug 02, 2024 | 3.790 | 3.790 | 3.590 | 3.695 | 11,892 | -0.10(-2.76%) |
Aug 01, 2024 | 3.842 | 3.930 | 3.750 | 3.800 | 14,992 | +0.07(+2.01%) |
Jul 31, 2024 | 3.650 | 3.770 | 3.650 | 3.725 | 30,156 | -0.04(-0.95%) |
Jul 30, 2024 | 3.815 | 3.819 | 3.741 | 3.761 | 9,939 | -0.19(-4.79%) |
Jul 29, 2024 | 4.240 | 4.240 | 3.820 | 3.950 | 18,622 | -0.30(-7.06%) |
Jul 26, 2024 | 4.072 | 4.250 | 4.068 | 4.250 | 5,154 | +0.22(+5.46%) |
Jul 25, 2024 | 4.000 | 4.100 | 3.960 | 4.030 | 9,760 | -0.18(-4.28%) |
Jul 24, 2024 | 4.240 | 4.240 | 4.050 | 4.210 | 5,142 | -0.04(-0.94%) |
Jul 23, 2024 | 4.390 | 4.390 | 4.160 | 4.250 | 23,979 | +0.01(+0.24%) |
Jul 22, 2024 | 4.460 | 4.460 | 4.200 | 4.240 | 12,653 | +0.10(+2.29%) |
Jul 19, 2024 | 4.100 | 4.183 | 4.100 | 4.145 | 26,372 | +0.03(+0.85%) |
Jul 18, 2024 | 4.126 | 4.126 | 4.110 | 4.110 | 4,573 | -0.01(-0.36%) |
Jul 17, 2024 | 4.000 | 4.200 | 4.000 | 4.125 | 3,848 | -0.07(-1.76%) |
Jul 16, 2024 | 4.115 | 4.200 | 4.051 | 4.199 | 50,647 | +0.00(+0.02%) |
Jul 15, 2024 | 4.200 | 4.200 | 3.982 | 4.198 | 5,277 | +0.13(+3.19%) |
Jul 12, 2024 | 4.085 | 4.190 | 3.960 | 4.068 | 2,553 | -0.03(-0.78%) |
Jul 11, 2024 | 4.020 | 4.110 | 4.000 | 4.100 | 28,193 | +0.10(+2.50%) |
Jul 10, 2024 | 3.958 | 4.000 | 3.910 | 4.000 | 6,052 | -0.03(-0.74%) |
Jul 09, 2024 | 4.000 | 4.100 | 4.000 | 4.030 | 10,707 | -0.14(-3.36%) |
Jul 08, 2024 | 4.130 | 4.199 | 4.130 | 4.170 | 9,553 | -0.02(-0.48%) |
Jul 05, 2024 | 4.100 | 4.190 | 4.070 | 4.190 | 5,724 | +0.08(+1.95%) |
Jul 03, 2024 | 4.190 | 4.190 | 4.000 | 4.110 | 52,196 | +0.21(+5.38%) |
Jul 02, 2024 | 3.900 | 4.050 | 3.803 | 3.900 | 5,882 | +0.15(+3.94%) |