Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.150 | 4.310 | 4.070 | 4.170 | 2,197,859 | +0.11(+2.71%) |
Sep 26, 2024 | 3.800 | 4.100 | 3.800 | 4.060 | 2,144,201 | +0.35(+9.43%) |
Sep 25, 2024 | 3.750 | 3.800 | 3.641 | 3.710 | 2,947,740 | -0.06(-1.59%) |
Sep 24, 2024 | 3.610 | 3.790 | 3.600 | 3.770 | 2,435,298 | +0.19(+5.31%) |
Sep 23, 2024 | 3.640 | 3.650 | 3.520 | 3.580 | 1,687,076 | -0.05(-1.38%) |
Sep 20, 2024 | 3.780 | 3.790 | 3.600 | 3.630 | 4,200,979 | -0.21(-5.47%) |
Sep 19, 2024 | 3.910 | 4.030 | 3.820 | 3.840 | 2,132,947 | +0.08(+2.13%) |
Sep 18, 2024 | 3.820 | 3.970 | 3.670 | 3.760 | 1,973,637 | -0.05(-1.31%) |
Sep 17, 2024 | 3.870 | 3.995 | 3.780 | 3.810 | 1,498,409 | -0.01(-0.26%) |
Sep 16, 2024 | 3.910 | 3.910 | 3.670 | 3.820 | 1,692,948 | -0.09(-2.30%) |
Sep 13, 2024 | 3.690 | 3.920 | 3.650 | 3.910 | 2,913,427 | +0.30(+8.31%) |
Sep 12, 2024 | 3.440 | 3.665 | 3.380 | 3.610 | 2,407,531 | +0.19(+5.56%) |
Sep 11, 2024 | 3.160 | 3.450 | 3.160 | 3.420 | 4,035,641 | +0.24(+7.55%) |
Sep 10, 2024 | 3.250 | 3.360 | 3.160 | 3.180 | 5,251,346 | -0.04(-1.24%) |
Sep 09, 2024 | 3.510 | 3.540 | 3.210 | 3.220 | 4,583,605 | -0.29(-8.26%) |
Sep 06, 2024 | 3.800 | 3.850 | 3.500 | 3.510 | 3,215,426 | -0.33(-8.59%) |
Sep 05, 2024 | 3.860 | 3.905 | 3.760 | 3.840 | 2,809,244 | -0.06(-1.41%) |
Sep 04, 2024 | 3.750 | 3.930 | 3.740 | 3.895 | 2,407,023 | +0.12(+3.04%) |
Sep 03, 2024 | 4.100 | 4.130 | 3.730 | 3.780 | 4,482,718 | -0.37(-8.92%) |
Aug 30, 2024 | 4.210 | 4.240 | 4.090 | 4.150 | 2,156,348 | +0.01(+0.24%) |
Aug 29, 2024 | 3.940 | 4.190 | 3.929 | 4.140 | 1,970,218 | +0.25(+6.43%) |
Aug 28, 2024 | 4.100 | 4.110 | 3.790 | 3.890 | 4,181,658 | -0.23(-5.58%) |
Aug 27, 2024 | 4.170 | 4.260 | 4.100 | 4.120 | 2,070,163 | -0.10(-2.37%) |
Aug 26, 2024 | 4.140 | 4.275 | 4.010 | 4.220 | 2,901,984 | +0.13(+3.18%) |
Aug 23, 2024 | 4.080 | 4.280 | 4.075 | 4.090 | 2,927,010 | +0.01(+0.25%) |
Aug 22, 2024 | 4.300 | 4.300 | 4.050 | 4.080 | 3,458,331 | -0.19(-4.45%) |
Aug 21, 2024 | 4.180 | 4.290 | 4.030 | 4.270 | 3,673,992 | +0.11(+2.64%) |
Aug 20, 2024 | 4.110 | 4.220 | 4.045 | 4.160 | 2,036,965 | +0.00(+0.00%) |
Aug 19, 2024 | 4.160 | 4.185 | 3.980 | 4.160 | 2,896,148 | +0.01(+0.24%) |
Aug 16, 2024 | 4.010 | 4.220 | 3.970 | 4.150 | 4,196,006 | +0.15(+3.75%) |
Aug 15, 2024 | 4.090 | 4.200 | 3.970 | 4.000 | 3,215,904 | +0.06(+1.52%) |
Aug 14, 2024 | 4.120 | 4.180 | 3.915 | 3.940 | 3,591,358 | -0.12(-2.96%) |
Aug 13, 2024 | 4.190 | 4.205 | 3.960 | 4.060 | 3,135,530 | -0.05(-1.10%) |
Aug 12, 2024 | 4.430 | 4.440 | 4.100 | 4.105 | 3,762,741 | -0.31(-7.13%) |
Aug 09, 2024 | 4.800 | 4.805 | 4.240 | 4.420 | 5,275,512 | -0.41(-8.49%) |
Aug 08, 2024 | 4.720 | 4.885 | 4.640 | 4.830 | 2,521,010 | +0.17(+3.65%) |
Aug 07, 2024 | 5.130 | 5.155 | 4.640 | 4.660 | 2,862,208 | -0.24(-4.90%) |
Aug 06, 2024 | 5.020 | 5.080 | 4.750 | 4.900 | 2,942,365 | +0.00(+0.00%) |
Aug 05, 2024 | 4.800 | 5.075 | 4.740 | 4.900 | 2,566,145 | -0.27(-5.31%) |
Aug 02, 2024 | 5.170 | 5.250 | 5.010 | 5.175 | 2,787,152 | -0.24(-4.34%) |
Aug 01, 2024 | 5.900 | 5.950 | 5.350 | 5.410 | 3,708,806 | -0.57(-9.53%) |
Jul 31, 2024 | 6.180 | 6.230 | 5.930 | 5.980 | 2,838,276 | -0.03(-0.50%) |
Jul 30, 2024 | 6.140 | 6.180 | 5.910 | 6.010 | 1,563,111 | -0.13(-2.12%) |
Jul 29, 2024 | 6.330 | 6.520 | 6.100 | 6.140 | 2,021,222 | -0.06(-0.97%) |
Jul 26, 2024 | 6.230 | 6.230 | 6.050 | 6.200 | 1,313,701 | +0.17(+2.82%) |
Jul 25, 2024 | 6.050 | 6.300 | 5.970 | 6.030 | 1,566,064 | -0.03(-0.50%) |
Jul 24, 2024 | 6.300 | 6.460 | 6.030 | 6.060 | 2,010,920 | -0.37(-5.75%) |
Jul 23, 2024 | 6.320 | 6.500 | 6.240 | 6.430 | 1,046,996 | +0.02(+0.31%) |
Jul 22, 2024 | 6.330 | 6.430 | 6.220 | 6.410 | 2,293,743 | +0.16(+2.56%) |
Jul 19, 2024 | 6.600 | 6.700 | 6.240 | 6.250 | 1,409,360 | -0.38(-5.73%) |
Jul 18, 2024 | 7.030 | 7.120 | 6.465 | 6.630 | 1,899,011 | -0.36(-5.15%) |
Jul 17, 2024 | 7.200 | 7.340 | 6.970 | 6.990 | 1,655,341 | -0.43(-5.80%) |
Jul 16, 2024 | 7.220 | 7.450 | 7.040 | 7.420 | 4,112,877 | +0.26(+3.63%) |
Jul 15, 2024 | 6.510 | 7.240 | 6.490 | 7.160 | 3,914,841 | +0.74(+11.53%) |
Jul 12, 2024 | 6.650 | 6.690 | 6.390 | 6.420 | 2,452,074 | -0.14(-2.13%) |
Jul 11, 2024 | 6.690 | 6.750 | 6.475 | 6.560 | 3,079,188 | +0.10(+1.55%) |
Jul 10, 2024 | 6.290 | 6.470 | 6.175 | 6.460 | 1,791,959 | +0.25(+4.03%) |
Jul 09, 2024 | 6.360 | 6.360 | 6.140 | 6.210 | 983,169 | -0.16(-2.51%) |
Jul 08, 2024 | 6.390 | 6.540 | 6.280 | 6.370 | 2,658,161 | +0.08(+1.27%) |
Jul 05, 2024 | 6.060 | 6.310 | 6.060 | 6.290 | 1,047,832 | +0.17(+2.78%) |
Jul 03, 2024 | 6.140 | 6.205 | 6.060 | 6.120 | 632,212 | +0.00(+0.00%) |
Jul 02, 2024 | 6.210 | 6.250 | 6.010 | 6.120 | 1,351,948 | -0.09(-1.45%) |