Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.970 | 4.020 | 3.855 | 3.920 | 139,417 | +0.00(+0.00%) |
Sep 26, 2024 | 3.850 | 4.010 | 3.830 | 3.920 | 257,188 | +0.11(+2.89%) |
Sep 25, 2024 | 3.890 | 3.990 | 3.780 | 3.810 | 160,828 | -0.09(-2.31%) |
Sep 24, 2024 | 3.780 | 4.020 | 3.730 | 3.900 | 193,726 | +0.13(+3.45%) |
Sep 23, 2024 | 3.950 | 3.950 | 3.770 | 3.770 | 135,297 | -0.15(-3.83%) |
Sep 20, 2024 | 3.990 | 4.020 | 3.860 | 3.920 | 489,721 | -0.11(-2.73%) |
Sep 19, 2024 | 4.050 | 4.390 | 3.950 | 4.030 | 477,930 | +0.10(+2.54%) |
Sep 18, 2024 | 4.000 | 4.060 | 3.880 | 3.930 | 240,299 | -0.07(-1.75%) |
Sep 17, 2024 | 3.970 | 4.050 | 3.890 | 4.000 | 250,941 | +0.10(+2.56%) |
Sep 16, 2024 | 3.920 | 4.020 | 3.830 | 3.900 | 152,747 | -0.04(-1.02%) |
Sep 13, 2024 | 3.740 | 3.960 | 3.740 | 3.940 | 261,991 | +0.20(+5.35%) |
Sep 12, 2024 | 3.670 | 3.860 | 3.650 | 3.740 | 168,161 | +0.06(+1.63%) |
Sep 11, 2024 | 3.710 | 3.730 | 3.560 | 3.680 | 229,816 | +0.04(+1.10%) |
Sep 10, 2024 | 3.550 | 3.710 | 3.550 | 3.640 | 241,155 | +0.10(+2.82%) |
Sep 09, 2024 | 3.740 | 3.810 | 3.540 | 3.540 | 383,502 | -0.10(-2.75%) |
Sep 06, 2024 | 3.970 | 4.000 | 3.630 | 3.640 | 375,675 | -0.32(-8.08%) |
Sep 05, 2024 | 4.050 | 4.110 | 3.860 | 3.960 | 292,331 | -0.08(-1.98%) |
Sep 04, 2024 | 3.930 | 4.140 | 3.900 | 4.040 | 191,890 | +0.07(+1.76%) |
Sep 03, 2024 | 4.130 | 4.230 | 3.950 | 3.970 | 320,454 | -0.24(-5.70%) |
Aug 30, 2024 | 4.060 | 4.210 | 4.030 | 4.210 | 178,112 | +0.14(+3.44%) |
Aug 29, 2024 | 4.060 | 4.220 | 4.060 | 4.070 | 125,174 | +0.03(+0.74%) |
Aug 28, 2024 | 4.130 | 4.170 | 4.000 | 4.040 | 166,162 | -0.07(-1.70%) |
Aug 27, 2024 | 4.080 | 4.170 | 4.030 | 4.110 | 186,094 | -0.02(-0.48%) |
Aug 26, 2024 | 4.260 | 4.290 | 4.070 | 4.130 | 236,048 | -0.11(-2.59%) |
Aug 23, 2024 | 4.120 | 4.371 | 4.120 | 4.240 | 203,054 | +0.12(+2.91%) |
Aug 22, 2024 | 4.260 | 4.380 | 4.110 | 4.120 | 160,525 | -0.12(-2.94%) |
Aug 21, 2024 | 4.040 | 4.300 | 3.990 | 4.245 | 252,957 | +0.24(+5.86%) |
Aug 20, 2024 | 4.190 | 4.230 | 3.950 | 4.010 | 317,947 | -0.20(-4.75%) |
Aug 19, 2024 | 4.100 | 4.220 | 4.015 | 4.210 | 221,452 | +0.13(+3.19%) |
Aug 16, 2024 | 4.210 | 4.300 | 4.030 | 4.080 | 541,132 | -0.17(-3.89%) |
Aug 15, 2024 | 4.290 | 4.390 | 4.150 | 4.245 | 328,161 | +0.13(+3.28%) |
Aug 14, 2024 | 4.100 | 4.165 | 4.000 | 4.110 | 176,554 | -0.02(-0.48%) |
Aug 13, 2024 | 4.330 | 4.400 | 4.120 | 4.130 | 272,687 | -0.15(-3.50%) |
Aug 12, 2024 | 4.140 | 4.390 | 4.060 | 4.280 | 350,684 | +0.16(+3.88%) |
Aug 09, 2024 | 3.900 | 4.160 | 3.900 | 4.120 | 308,797 | +0.21(+5.37%) |
Aug 08, 2024 | 4.130 | 4.330 | 3.710 | 3.910 | 846,272 | -0.24(-5.78%) |
Aug 07, 2024 | 4.480 | 4.560 | 4.140 | 4.150 | 942,733 | -0.22(-5.03%) |
Aug 06, 2024 | 4.340 | 4.710 | 4.280 | 4.370 | 432,490 | +0.02(+0.46%) |
Aug 05, 2024 | 4.390 | 4.530 | 4.200 | 4.350 | 566,743 | -0.52(-10.68%) |
Aug 02, 2024 | 4.810 | 5.150 | 4.780 | 4.870 | 615,194 | -0.15(-2.99%) |
Aug 01, 2024 | 5.340 | 5.340 | 4.920 | 5.020 | 527,508 | -0.37(-6.86%) |
Jul 31, 2024 | 5.250 | 5.555 | 5.160 | 5.390 | 672,218 | +0.17(+3.26%) |
Jul 30, 2024 | 5.450 | 5.675 | 5.150 | 5.220 | 396,685 | -0.16(-2.97%) |
Jul 29, 2024 | 5.220 | 5.520 | 5.205 | 5.380 | 341,406 | +0.16(+3.07%) |
Jul 26, 2024 | 5.360 | 5.411 | 5.090 | 5.220 | 244,535 | -0.06(-1.14%) |
Jul 25, 2024 | 5.510 | 5.555 | 5.260 | 5.280 | 276,518 | -0.17(-3.12%) |
Jul 24, 2024 | 5.240 | 5.680 | 5.200 | 5.450 | 570,779 | -0.02(-0.37%) |
Jul 23, 2024 | 5.070 | 5.500 | 5.020 | 5.470 | 546,061 | +0.37(+7.25%) |
Jul 22, 2024 | 4.890 | 5.155 | 4.790 | 5.100 | 271,241 | +0.22(+4.51%) |
Jul 19, 2024 | 4.880 | 5.100 | 4.840 | 4.880 | 349,717 | +0.00(+0.00%) |
Jul 18, 2024 | 5.150 | 5.285 | 4.710 | 4.880 | 460,554 | -0.32(-6.15%) |
Jul 17, 2024 | 4.940 | 5.200 | 4.740 | 5.200 | 592,164 | +0.11(+2.06%) |
Jul 16, 2024 | 4.530 | 5.100 | 4.410 | 5.095 | 467,938 | +0.65(+14.75%) |
Jul 15, 2024 | 4.280 | 4.600 | 4.280 | 4.440 | 452,302 | +0.17(+3.98%) |
Jul 12, 2024 | 4.310 | 4.490 | 4.180 | 4.270 | 316,098 | +0.02(+0.47%) |
Jul 11, 2024 | 4.170 | 4.280 | 4.030 | 4.250 | 368,440 | +0.20(+4.94%) |
Jul 10, 2024 | 3.930 | 4.140 | 3.905 | 4.050 | 413,468 | +0.15(+3.85%) |
Jul 09, 2024 | 3.890 | 4.000 | 3.865 | 3.900 | 201,150 | +0.01(+0.26%) |
Jul 08, 2024 | 3.900 | 3.970 | 3.844 | 3.890 | 148,605 | +0.02(+0.65%) |
Jul 05, 2024 | 3.880 | 3.970 | 3.830 | 3.865 | 106,077 | -0.01(-0.39%) |
Jul 03, 2024 | 3.860 | 3.960 | 3.830 | 3.880 | 66,864 | +0.03(+0.78%) |
Jul 02, 2024 | 3.960 | 3.960 | 3.845 | 3.850 | 128,507 | -0.10(-2.53%) |