Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 4.315 | 4.400 | 4.315 | 4.340 | 1,802 | +0.11(+2.60%) |
Sep 17, 2024 | 4.330 | 4.450 | 4.120 | 4.230 | 12,378 | +0.10(+2.30%) |
Sep 16, 2024 | 4.200 | 4.320 | 4.000 | 4.135 | 8,427 | +0.04(+0.85%) |
Sep 13, 2024 | 4.200 | 4.232 | 3.980 | 4.100 | 5,283 | +0.11(+2.76%) |
Sep 12, 2024 | 3.900 | 4.200 | 3.895 | 3.990 | 3,304 | -0.18(-4.32%) |
Sep 11, 2024 | 4.184 | 4.191 | 4.016 | 4.170 | 8,729 | -0.06(-1.51%) |
Sep 10, 2024 | 4.170 | 4.234 | 3.965 | 4.234 | 995 | +0.13(+3.27%) |
Sep 09, 2024 | 4.120 | 4.180 | 4.100 | 4.100 | 1,717 | -0.05(-1.20%) |
Sep 06, 2024 | 4.240 | 4.240 | 3.886 | 4.150 | 7,451 | -0.04(-0.95%) |
Sep 05, 2024 | 4.450 | 4.450 | 3.970 | 4.190 | 12,988 | -0.09(-2.10%) |
Sep 04, 2024 | 4.320 | 4.320 | 4.255 | 4.280 | 779 | +0.18(+4.39%) |
Sep 03, 2024 | 4.040 | 4.150 | 3.900 | 4.100 | 11,924 | -0.24(-5.53%) |
Aug 30, 2024 | 4.290 | 4.340 | 4.030 | 4.340 | 1,394 | -0.05(-1.14%) |
Aug 29, 2024 | 4.145 | 4.390 | 4.145 | 4.390 | 2,591 | +0.18(+4.18%) |
Aug 28, 2024 | 4.240 | 4.380 | 4.090 | 4.214 | 2,050 | +0.24(+6.15%) |
Aug 27, 2024 | 4.290 | 4.370 | 3.970 | 3.970 | 2,666 | -0.29(-6.81%) |
Aug 26, 2024 | 4.310 | 4.430 | 4.260 | 4.260 | 1,651 | -0.09(-2.07%) |
Aug 23, 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 974 | -0.09(-2.03%) |
Aug 22, 2024 | 4.310 | 4.440 | 4.310 | 4.440 | 681 | +0.04(+0.86%) |
Aug 21, 2024 | 4.400 | 4.440 | 4.200 | 4.402 | 6,107 | +0.10(+2.37%) |
Aug 20, 2024 | 4.280 | 4.300 | 4.150 | 4.300 | 783 | +0.04(+0.94%) |
Aug 19, 2024 | 4.190 | 4.260 | 4.150 | 4.260 | 8,318 | -0.01(-0.23%) |
Aug 16, 2024 | 4.260 | 4.345 | 4.250 | 4.270 | 4,216 | +0.17(+4.15%) |
Aug 15, 2024 | 4.090 | 4.140 | 4.090 | 4.100 | 1,630 | +0.00(+0.00%) |
Aug 14, 2024 | 4.160 | 4.230 | 3.880 | 4.100 | 7,931 | +0.00(+0.00%) |
Aug 13, 2024 | 4.010 | 4.190 | 3.930 | 4.100 | 9,366 | +0.06(+1.49%) |
Aug 12, 2024 | 4.050 | 4.150 | 3.960 | 4.040 | 7,851 | +0.11(+2.80%) |
Aug 09, 2024 | 4.020 | 4.140 | 3.750 | 3.930 | 13,238 | -0.18(-4.38%) |
Aug 08, 2024 | 4.079 | 4.140 | 3.887 | 4.110 | 7,696 | +0.05(+1.23%) |
Aug 07, 2024 | 4.120 | 4.200 | 3.990 | 4.060 | 4,248 | +0.07(+1.68%) |
Aug 06, 2024 | 3.940 | 4.120 | 3.890 | 3.993 | 6,283 | +0.07(+1.78%) |
Aug 05, 2024 | 3.950 | 3.960 | 3.840 | 3.923 | 3,464 | -0.10(-2.41%) |
Aug 02, 2024 | 4.130 | 4.195 | 3.950 | 4.020 | 3,346 | -0.12(-2.90%) |
Aug 01, 2024 | 4.420 | 4.420 | 4.090 | 4.140 | 2,414 | -0.07(-1.66%) |
Jul 31, 2024 | 4.260 | 4.300 | 4.210 | 4.210 | 11,209 | -0.03(-0.71%) |
Jul 30, 2024 | 4.310 | 4.402 | 4.075 | 4.240 | 11,620 | +0.02(+0.36%) |
Jul 29, 2024 | 4.390 | 4.460 | 4.225 | 4.225 | 3,796 | +0.21(+5.36%) |
Jul 26, 2024 | 4.400 | 4.400 | 3.840 | 4.010 | 20,216 | -0.51(-11.28%) |
Jul 25, 2024 | 4.220 | 4.520 | 4.220 | 4.520 | 4,585 | +0.37(+8.92%) |
Jul 24, 2024 | 4.320 | 4.360 | 4.150 | 4.150 | 2,171 | -0.05(-1.31%) |
Jul 23, 2024 | 4.270 | 4.310 | 4.160 | 4.205 | 4,152 | -0.17(-3.78%) |
Jul 22, 2024 | 4.420 | 4.465 | 4.200 | 4.370 | 5,410 | +0.21(+5.05%) |
Jul 19, 2024 | 4.400 | 4.400 | 4.150 | 4.160 | 8,044 | -0.48(-10.34%) |
Jul 18, 2024 | 4.590 | 4.640 | 4.520 | 4.640 | 1,762 | -0.06(-1.28%) |
Jul 17, 2024 | 4.590 | 4.740 | 4.490 | 4.700 | 4,564 | +0.25(+5.62%) |
Jul 16, 2024 | 4.520 | 4.530 | 4.450 | 4.450 | 11,232 | -0.05(-1.11%) |
Jul 15, 2024 | 4.414 | 4.500 | 4.200 | 4.500 | 6,639 | +0.25(+5.88%) |
Jul 12, 2024 | 4.410 | 4.440 | 4.230 | 4.250 | 15,537 | -0.15(-3.50%) |
Jul 11, 2024 | 4.380 | 4.490 | 4.345 | 4.404 | 12,210 | +0.04(+0.94%) |
Jul 10, 2024 | 4.290 | 4.370 | 4.200 | 4.363 | 6,110 | +0.14(+3.39%) |
Jul 09, 2024 | 4.350 | 4.350 | 4.220 | 4.220 | 3,103 | -0.13(-2.99%) |
Jul 08, 2024 | 4.170 | 4.380 | 4.160 | 4.350 | 7,293 | +0.19(+4.57%) |
Jul 05, 2024 | 4.150 | 4.210 | 4.105 | 4.160 | 4,285 | +0.19(+4.79%) |
Jul 03, 2024 | 3.960 | 3.980 | 3.940 | 3.970 | 1,198 | +0.00(+0.00%) |
Jul 02, 2024 | 4.010 | 4.010 | 3.890 | 3.970 | 4,945 | -0.03(-0.75%) |