Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.850 | 3.915 | 3.695 | 3.700 | 15,897,703 | -0.25(-6.33%) |
Sep 25, 2024 | 4.140 | 4.180 | 3.950 | 3.950 | 11,263,995 | -0.26(-6.18%) |
Sep 24, 2024 | 4.300 | 4.320 | 4.170 | 4.210 | 10,758,694 | +0.01(+0.24%) |
Sep 23, 2024 | 4.230 | 4.280 | 4.124 | 4.200 | 4,434,274 | -0.06(-1.41%) |
Sep 20, 2024 | 4.350 | 4.410 | 4.235 | 4.260 | 9,033,422 | -0.09(-2.07%) |
Sep 19, 2024 | 4.430 | 4.500 | 4.310 | 4.350 | 6,758,092 | +0.06(+1.40%) |
Sep 18, 2024 | 4.370 | 4.480 | 4.250 | 4.290 | 5,700,079 | -0.08(-1.83%) |
Sep 17, 2024 | 4.220 | 4.400 | 4.220 | 4.370 | 4,478,930 | +0.16(+3.80%) |
Sep 16, 2024 | 4.090 | 4.240 | 4.090 | 4.210 | 5,890,124 | +0.20(+4.99%) |
Sep 13, 2024 | 4.000 | 4.080 | 3.990 | 4.010 | 4,948,089 | +0.08(+2.04%) |
Sep 12, 2024 | 3.930 | 4.015 | 3.880 | 3.930 | 7,879,865 | +0.06(+1.55%) |
Sep 11, 2024 | 3.830 | 3.915 | 3.750 | 3.870 | 5,791,724 | +0.08(+2.11%) |
Sep 10, 2024 | 3.990 | 4.045 | 3.770 | 3.790 | 10,240,865 | -0.21(-5.25%) |
Sep 09, 2024 | 4.140 | 4.165 | 3.945 | 4.000 | 9,944,269 | -0.16(-3.85%) |
Sep 06, 2024 | 4.360 | 4.430 | 4.150 | 4.160 | 6,350,796 | -0.21(-4.81%) |
Sep 05, 2024 | 4.400 | 4.440 | 4.310 | 4.370 | 5,954,373 | +0.01(+0.23%) |
Sep 04, 2024 | 4.520 | 4.570 | 4.350 | 4.360 | 7,469,102 | -0.16(-3.54%) |
Sep 03, 2024 | 4.800 | 4.810 | 4.500 | 4.520 | 5,778,674 | -0.35(-7.19%) |
Aug 30, 2024 | 4.980 | 4.985 | 4.830 | 4.870 | 4,757,869 | -0.16(-3.18%) |
Aug 29, 2024 | 4.850 | 5.080 | 4.850 | 5.030 | 4,749,727 | +0.24(+5.01%) |
Aug 28, 2024 | 4.890 | 4.910 | 4.780 | 4.790 | 3,241,015 | -0.15(-3.04%) |
Aug 27, 2024 | 4.970 | 5.020 | 4.905 | 4.940 | 6,103,265 | +0.02(+0.41%) |
Aug 26, 2024 | 5.000 | 5.060 | 4.900 | 4.920 | 6,654,787 | +0.10(+2.07%) |
Aug 23, 2024 | 4.720 | 4.889 | 4.700 | 4.820 | 4,122,189 | +0.16(+3.43%) |
Aug 22, 2024 | 4.750 | 4.790 | 4.650 | 4.660 | 3,807,385 | -0.07(-1.48%) |
Aug 21, 2024 | 4.790 | 4.810 | 4.660 | 4.730 | 6,141,758 | -0.02(-0.42%) |
Aug 20, 2024 | 4.880 | 4.890 | 4.680 | 4.750 | 9,704,550 | -0.16(-3.26%) |
Aug 19, 2024 | 4.890 | 5.010 | 4.860 | 4.910 | 8,260,979 | +0.05(+1.03%) |
Aug 16, 2024 | 4.910 | 4.980 | 4.820 | 4.860 | 4,471,469 | -0.14(-2.80%) |
Aug 15, 2024 | 4.970 | 5.075 | 4.900 | 5.000 | 3,923,995 | +0.09(+1.83%) |
Aug 14, 2024 | 4.930 | 4.949 | 4.810 | 4.910 | 4,214,288 | -0.01(-0.20%) |
Aug 13, 2024 | 4.860 | 4.945 | 4.835 | 4.920 | 6,804,922 | +0.04(+0.82%) |
Aug 12, 2024 | 4.810 | 4.940 | 4.810 | 4.880 | 6,355,489 | +0.10(+2.09%) |
Aug 09, 2024 | 4.790 | 4.820 | 4.720 | 4.780 | 9,331,668 | -0.02(-0.42%) |
Aug 08, 2024 | 4.670 | 4.880 | 4.670 | 4.800 | 5,306,727 | +0.20(+4.35%) |
Aug 07, 2024 | 4.680 | 4.730 | 4.541 | 4.600 | 6,385,309 | +0.02(+0.44%) |
Aug 06, 2024 | 4.700 | 4.710 | 4.530 | 4.580 | 8,241,060 | -0.09(-1.93%) |
Aug 05, 2024 | 4.700 | 4.885 | 4.430 | 4.670 | 13,253,885 | -0.22(-4.50%) |
Aug 02, 2024 | 5.200 | 5.220 | 4.870 | 4.890 | 10,103,735 | -0.39(-7.39%) |
Aug 01, 2024 | 5.510 | 5.600 | 5.200 | 5.280 | 7,789,913 | -0.25(-4.52%) |
Jul 31, 2024 | 5.540 | 5.660 | 5.530 | 5.530 | 6,987,642 | +0.07(+1.28%) |
Jul 30, 2024 | 5.300 | 5.530 | 5.295 | 5.460 | 6,346,056 | +0.16(+3.02%) |
Jul 29, 2024 | 5.480 | 5.510 | 5.220 | 5.300 | 5,116,378 | -0.16(-2.93%) |
Jul 26, 2024 | 5.530 | 5.550 | 5.385 | 5.460 | 4,314,713 | -0.03(-0.55%) |
Jul 25, 2024 | 5.340 | 5.510 | 5.301 | 5.490 | 3,855,584 | +0.15(+2.81%) |
Jul 24, 2024 | 5.590 | 5.650 | 5.325 | 5.340 | 5,206,153 | -0.21(-3.78%) |
Jul 23, 2024 | 5.560 | 5.660 | 5.490 | 5.550 | 8,712,070 | -0.08(-1.42%) |
Jul 22, 2024 | 5.590 | 5.655 | 5.515 | 5.630 | 3,171,311 | +0.03(+0.54%) |
Jul 19, 2024 | 5.640 | 5.690 | 5.540 | 5.600 | 4,366,759 | -0.11(-1.93%) |
Jul 18, 2024 | 5.730 | 5.780 | 5.680 | 5.710 | 2,830,150 | -0.03(-0.52%) |
Jul 17, 2024 | 5.780 | 5.965 | 5.700 | 5.740 | 6,187,515 | -0.08(-1.37%) |
Jul 16, 2024 | 5.720 | 5.850 | 5.655 | 5.820 | 4,439,132 | +0.08(+1.39%) |
Jul 15, 2024 | 5.710 | 5.810 | 5.620 | 5.740 | 3,465,510 | +0.07(+1.23%) |
Jul 12, 2024 | 5.740 | 5.780 | 5.610 | 5.670 | 2,545,044 | +0.00(+0.00%) |
Jul 11, 2024 | 5.610 | 5.730 | 5.545 | 5.670 | 3,806,357 | +0.11(+1.98%) |
Jul 10, 2024 | 5.480 | 5.560 | 5.450 | 5.560 | 2,759,204 | +0.10(+1.83%) |
Jul 09, 2024 | 5.430 | 5.540 | 5.350 | 5.460 | 4,048,346 | -0.01(-0.18%) |
Jul 08, 2024 | 5.500 | 5.510 | 5.405 | 5.470 | 3,259,498 | +0.01(+0.18%) |
Jul 05, 2024 | 5.720 | 5.760 | 5.440 | 5.460 | 5,364,768 | -0.38(-6.51%) |
Jul 03, 2024 | 5.650 | 5.840 | 5.610 | 5.840 | 3,423,937 | +0.27(+4.85%) |
Jul 02, 2024 | 5.640 | 5.665 | 5.550 | 5.570 | 2,648,989 | +0.00(+0.00%) |