Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 4.280 | 4.345 | 4.190 | 4.270 | 980,055 | -0.06(-1.39%) |
Sep 24, 2024 | 4.300 | 4.395 | 4.240 | 4.330 | 1,441,910 | +0.11(+2.61%) |
Sep 23, 2024 | 3.870 | 4.290 | 3.860 | 4.220 | 2,216,713 | +0.41(+10.76%) |
Sep 20, 2024 | 3.810 | 3.885 | 3.700 | 3.810 | 3,690,484 | +0.15(+4.10%) |
Sep 19, 2024 | 3.590 | 3.690 | 3.570 | 3.660 | 1,520,375 | +0.18(+5.17%) |
Sep 18, 2024 | 3.560 | 3.635 | 3.420 | 3.480 | 951,134 | -0.10(-2.79%) |
Sep 17, 2024 | 3.710 | 3.720 | 3.550 | 3.580 | 980,501 | -0.10(-2.72%) |
Sep 16, 2024 | 3.740 | 3.740 | 3.555 | 3.680 | 526,126 | +0.02(+0.55%) |
Sep 13, 2024 | 3.770 | 3.770 | 3.540 | 3.660 | 932,611 | -0.07(-1.88%) |
Sep 12, 2024 | 3.730 | 3.845 | 3.660 | 3.730 | 1,018,224 | +0.08(+2.19%) |
Sep 11, 2024 | 3.330 | 3.665 | 3.330 | 3.650 | 1,108,232 | +0.32(+9.61%) |
Sep 10, 2024 | 3.200 | 3.365 | 3.150 | 3.330 | 1,130,954 | +0.16(+5.05%) |
Sep 09, 2024 | 3.200 | 3.280 | 3.150 | 3.170 | 722,040 | +0.07(+2.26%) |
Sep 06, 2024 | 3.250 | 3.255 | 3.025 | 3.100 | 1,312,740 | -0.15(-4.62%) |
Sep 05, 2024 | 3.280 | 3.360 | 3.240 | 3.250 | 766,292 | -0.02(-0.46%) |
Sep 04, 2024 | 3.200 | 3.385 | 3.200 | 3.265 | 702,159 | +0.05(+1.56%) |
Sep 03, 2024 | 3.570 | 3.580 | 3.200 | 3.215 | 1,092,598 | -0.43(-11.68%) |
Aug 30, 2024 | 3.530 | 3.680 | 3.440 | 3.640 | 2,284,865 | +0.17(+4.90%) |
Aug 29, 2024 | 3.550 | 3.576 | 3.340 | 3.470 | 2,070,847 | -0.08(-2.25%) |
Aug 28, 2024 | 3.630 | 3.680 | 3.545 | 3.550 | 1,395,081 | -0.16(-4.31%) |
Aug 27, 2024 | 3.630 | 3.750 | 3.480 | 3.710 | 1,595,572 | +0.06(+1.64%) |
Aug 26, 2024 | 3.740 | 3.860 | 3.630 | 3.650 | 2,051,067 | +0.04(+1.11%) |
Aug 23, 2024 | 3.420 | 3.770 | 3.410 | 3.610 | 1,890,070 | +0.38(+11.76%) |
Aug 22, 2024 | 3.350 | 3.380 | 3.200 | 3.230 | 559,448 | -0.14(-4.15%) |
Aug 21, 2024 | 3.330 | 3.415 | 3.325 | 3.370 | 504,502 | +0.07(+2.12%) |
Aug 20, 2024 | 3.390 | 3.390 | 3.280 | 3.300 | 653,745 | -0.06(-1.79%) |
Aug 19, 2024 | 3.290 | 3.395 | 3.280 | 3.360 | 611,972 | +0.07(+2.13%) |
Aug 16, 2024 | 3.220 | 3.380 | 3.210 | 3.290 | 929,008 | -0.06(-1.79%) |
Aug 15, 2024 | 3.210 | 3.435 | 3.190 | 3.350 | 865,084 | +0.15(+4.69%) |
Aug 14, 2024 | 3.150 | 3.290 | 3.130 | 3.200 | 1,172,797 | +0.01(+0.31%) |
Aug 13, 2024 | 3.260 | 3.300 | 3.135 | 3.190 | 607,140 | -0.07(-2.15%) |
Aug 12, 2024 | 3.150 | 3.300 | 3.150 | 3.260 | 622,498 | +0.12(+3.82%) |
Aug 09, 2024 | 3.220 | 3.240 | 3.140 | 3.140 | 457,121 | -0.07(-2.18%) |
Aug 08, 2024 | 3.190 | 3.220 | 3.100 | 3.210 | 654,816 | +0.07(+2.23%) |
Aug 07, 2024 | 3.320 | 3.425 | 3.130 | 3.140 | 1,199,106 | -0.16(-4.85%) |
Aug 06, 2024 | 3.310 | 3.390 | 3.290 | 3.300 | 774,048 | +0.03(+0.92%) |
Aug 05, 2024 | 3.120 | 3.290 | 3.020 | 3.270 | 1,310,297 | -0.16(-4.66%) |
Aug 02, 2024 | 3.600 | 3.600 | 3.370 | 3.430 | 1,820,773 | -0.20(-5.51%) |
Aug 01, 2024 | 3.840 | 3.850 | 3.570 | 3.630 | 1,253,499 | -0.27(-6.92%) |
Jul 31, 2024 | 3.750 | 3.980 | 3.750 | 3.900 | 1,210,951 | +0.21(+5.69%) |
Jul 30, 2024 | 3.620 | 3.720 | 3.610 | 3.690 | 951,259 | +0.04(+1.10%) |
Jul 29, 2024 | 3.860 | 3.890 | 3.600 | 3.650 | 1,212,200 | -0.21(-5.44%) |
Jul 26, 2024 | 3.910 | 3.955 | 3.790 | 3.860 | 1,125,678 | +0.04(+1.05%) |
Jul 25, 2024 | 3.830 | 3.885 | 3.670 | 3.820 | 1,113,488 | -0.01(-0.26%) |
Jul 24, 2024 | 4.010 | 4.050 | 3.810 | 3.830 | 975,686 | -0.18(-4.49%) |
Jul 23, 2024 | 4.000 | 4.050 | 3.920 | 4.010 | 602,888 | +0.02(+0.50%) |
Jul 22, 2024 | 4.010 | 4.060 | 3.885 | 3.990 | 880,446 | +0.00(+0.00%) |
Jul 19, 2024 | 3.970 | 4.010 | 3.875 | 3.990 | 1,184,150 | +0.00(+0.00%) |
Jul 18, 2024 | 4.120 | 4.240 | 3.980 | 3.990 | 1,252,216 | -0.17(-4.09%) |
Jul 17, 2024 | 4.350 | 4.350 | 4.110 | 4.160 | 1,606,519 | -0.21(-4.81%) |
Jul 16, 2024 | 4.430 | 4.430 | 4.270 | 4.370 | 975,650 | -0.02(-0.46%) |
Jul 15, 2024 | 4.360 | 4.430 | 4.330 | 4.390 | 796,389 | +0.00(+0.00%) |
Jul 12, 2024 | 4.480 | 4.500 | 4.365 | 4.390 | 713,115 | -0.05(-1.13%) |
Jul 11, 2024 | 4.480 | 4.480 | 4.380 | 4.440 | 1,042,888 | +0.04(+0.91%) |
Jul 10, 2024 | 4.090 | 4.470 | 4.090 | 4.400 | 922,884 | +0.34(+8.37%) |
Jul 09, 2024 | 4.050 | 4.120 | 4.030 | 4.060 | 523,577 | -0.01(-0.12%) |
Jul 08, 2024 | 4.080 | 4.170 | 4.030 | 4.065 | 474,151 | -0.03(-0.85%) |
Jul 05, 2024 | 4.060 | 4.155 | 3.980 | 4.100 | 454,497 | +0.03(+0.74%) |
Jul 03, 2024 | 3.940 | 4.100 | 3.900 | 4.070 | 531,417 | +0.19(+4.90%) |
Jul 02, 2024 | 3.920 | 3.980 | 3.830 | 3.880 | 692,296 | -0.10(-2.51%) |