Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 3.520 | 3.690 | 3.450 | 3.640 | 108,983 | +0.14(+4.00%) |
Sep 23, 2024 | 3.730 | 3.730 | 3.485 | 3.500 | 167,601 | -0.18(-4.89%) |
Sep 20, 2024 | 3.810 | 3.840 | 3.630 | 3.680 | 302,393 | -0.16(-4.17%) |
Sep 19, 2024 | 3.840 | 3.930 | 3.730 | 3.840 | 140,972 | +0.15(+4.07%) |
Sep 18, 2024 | 3.650 | 3.950 | 3.600 | 3.690 | 181,254 | +0.03(+0.82%) |
Sep 17, 2024 | 3.710 | 3.760 | 3.530 | 3.660 | 251,078 | +0.02(+0.55%) |
Sep 16, 2024 | 3.610 | 3.820 | 3.545 | 3.640 | 209,977 | +0.04(+1.11%) |
Sep 13, 2024 | 3.520 | 3.640 | 3.510 | 3.600 | 169,635 | +0.13(+3.75%) |
Sep 12, 2024 | 3.510 | 3.520 | 3.460 | 3.470 | 141,215 | -0.02(-0.57%) |
Sep 11, 2024 | 3.480 | 3.520 | 3.449 | 3.490 | 184,890 | -0.02(-0.57%) |
Sep 10, 2024 | 3.490 | 3.550 | 3.460 | 3.510 | 157,936 | +0.02(+0.57%) |
Sep 09, 2024 | 3.570 | 3.630 | 3.485 | 3.490 | 149,577 | -0.08(-2.24%) |
Sep 06, 2024 | 3.620 | 3.650 | 3.505 | 3.570 | 268,410 | -0.06(-1.65%) |
Sep 05, 2024 | 3.720 | 3.780 | 3.620 | 3.630 | 152,073 | -0.10(-2.68%) |
Sep 04, 2024 | 3.720 | 3.840 | 3.680 | 3.730 | 201,589 | +0.01(+0.27%) |
Sep 03, 2024 | 3.900 | 3.980 | 3.710 | 3.720 | 353,689 | -0.23(-5.82%) |
Aug 30, 2024 | 3.970 | 4.021 | 3.920 | 3.950 | 167,977 | -0.01(-0.25%) |
Aug 29, 2024 | 4.010 | 4.085 | 3.910 | 3.960 | 123,473 | -0.03(-0.75%) |
Aug 28, 2024 | 4.000 | 4.320 | 3.950 | 3.990 | 194,946 | -0.06(-1.48%) |
Aug 27, 2024 | 4.000 | 4.070 | 3.920 | 4.050 | 480,172 | +0.00(+0.00%) |
Aug 26, 2024 | 4.150 | 4.150 | 4.030 | 4.050 | 224,180 | -0.06(-1.46%) |
Aug 23, 2024 | 4.100 | 4.190 | 4.020 | 4.110 | 239,896 | +0.07(+1.73%) |
Aug 22, 2024 | 4.230 | 4.230 | 4.030 | 4.040 | 279,374 | -0.18(-4.27%) |
Aug 21, 2024 | 4.250 | 4.290 | 4.160 | 4.220 | 292,705 | +0.01(+0.24%) |
Aug 20, 2024 | 4.250 | 4.360 | 4.150 | 4.210 | 380,770 | -0.05(-1.17%) |
Aug 19, 2024 | 4.210 | 4.300 | 4.150 | 4.260 | 343,418 | +0.08(+1.91%) |
Aug 16, 2024 | 4.310 | 4.320 | 4.170 | 4.180 | 231,090 | -0.18(-4.13%) |
Aug 15, 2024 | 4.270 | 4.480 | 4.200 | 4.360 | 255,158 | +0.21(+5.06%) |
Aug 14, 2024 | 4.270 | 4.275 | 4.130 | 4.150 | 148,494 | -0.10(-2.35%) |
Aug 13, 2024 | 4.320 | 4.340 | 4.240 | 4.250 | 169,214 | +0.00(+0.00%) |
Aug 12, 2024 | 4.370 | 4.370 | 4.250 | 4.250 | 160,194 | -0.10(-2.30%) |
Aug 09, 2024 | 4.410 | 4.500 | 4.330 | 4.350 | 128,951 | -0.07(-1.58%) |
Aug 08, 2024 | 4.490 | 4.540 | 4.345 | 4.420 | 164,674 | +0.02(+0.45%) |
Aug 07, 2024 | 4.790 | 4.790 | 4.380 | 4.400 | 196,437 | -0.23(-4.97%) |
Aug 06, 2024 | 4.510 | 4.910 | 4.350 | 4.630 | 325,570 | +0.00(+0.00%) |
Aug 05, 2024 | 4.560 | 4.900 | 4.350 | 4.630 | 341,854 | -0.25(-5.12%) |
Aug 02, 2024 | 4.880 | 5.100 | 4.810 | 4.880 | 203,056 | -0.20(-3.94%) |
Aug 01, 2024 | 5.690 | 5.840 | 5.040 | 5.080 | 238,585 | -0.61(-10.72%) |
Jul 31, 2024 | 5.610 | 5.930 | 5.480 | 5.690 | 207,033 | +0.13(+2.34%) |
Jul 30, 2024 | 5.490 | 5.620 | 5.280 | 5.560 | 114,442 | +0.13(+2.39%) |
Jul 29, 2024 | 5.820 | 5.870 | 5.410 | 5.430 | 146,462 | -0.36(-6.22%) |
Jul 26, 2024 | 5.730 | 5.930 | 5.590 | 5.790 | 141,792 | +0.24(+4.32%) |
Jul 25, 2024 | 5.390 | 5.840 | 5.280 | 5.550 | 168,058 | +0.17(+3.16%) |
Jul 24, 2024 | 5.490 | 5.670 | 5.350 | 5.380 | 100,639 | -0.20(-3.58%) |
Jul 23, 2024 | 5.470 | 5.700 | 5.420 | 5.580 | 80,372 | +0.04(+0.72%) |
Jul 22, 2024 | 5.440 | 5.540 | 5.270 | 5.540 | 109,059 | +0.15(+2.78%) |
Jul 19, 2024 | 5.780 | 5.875 | 5.380 | 5.390 | 211,033 | -0.39(-6.75%) |
Jul 18, 2024 | 6.020 | 6.135 | 5.620 | 5.780 | 202,104 | -0.30(-4.93%) |
Jul 17, 2024 | 6.090 | 6.300 | 5.900 | 6.080 | 180,091 | -0.09(-1.46%) |
Jul 16, 2024 | 5.620 | 6.220 | 5.620 | 6.170 | 247,387 | +0.64(+11.57%) |
Jul 15, 2024 | 5.390 | 5.620 | 5.330 | 5.530 | 140,064 | +0.21(+3.95%) |
Jul 12, 2024 | 5.440 | 5.730 | 5.300 | 5.320 | 243,480 | -0.02(-0.37%) |
Jul 11, 2024 | 4.900 | 5.430 | 4.860 | 5.340 | 285,253 | +0.63(+13.38%) |
Jul 10, 2024 | 4.640 | 4.720 | 4.570 | 4.710 | 194,845 | +0.10(+2.17%) |
Jul 09, 2024 | 4.870 | 4.870 | 4.600 | 4.610 | 152,240 | -0.27(-5.53%) |
Jul 08, 2024 | 4.770 | 4.900 | 4.735 | 4.880 | 153,261 | +0.14(+2.95%) |
Jul 05, 2024 | 4.850 | 4.880 | 4.690 | 4.740 | 132,412 | -0.14(-2.87%) |
Jul 03, 2024 | 4.750 | 4.910 | 4.700 | 4.880 | 97,159 | +0.15(+3.17%) |
Jul 02, 2024 | 4.800 | 4.846 | 4.650 | 4.730 | 135,405 | -0.04(-0.84%) |