Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.700 | 3.700 | 3.620 | 3.640 | 761,409 | +0.00(+0.00%) |
Sep 26, 2024 | 3.630 | 3.705 | 3.540 | 3.640 | 1,173,528 | +0.06(+1.68%) |
Sep 25, 2024 | 3.600 | 3.640 | 3.520 | 3.580 | 1,492,582 | -0.02(-0.56%) |
Sep 24, 2024 | 3.630 | 3.710 | 3.600 | 3.600 | 971,272 | -0.06(-1.64%) |
Sep 23, 2024 | 3.740 | 3.740 | 3.590 | 3.660 | 948,096 | -0.04(-1.08%) |
Sep 20, 2024 | 3.760 | 3.760 | 3.620 | 3.700 | 1,850,271 | -0.03(-0.80%) |
Sep 19, 2024 | 3.900 | 3.910 | 3.720 | 3.730 | 1,575,592 | -0.08(-2.10%) |
Sep 18, 2024 | 3.820 | 3.980 | 3.750 | 3.810 | 1,152,609 | -0.03(-0.78%) |
Sep 17, 2024 | 3.970 | 4.026 | 3.795 | 3.840 | 1,209,747 | -0.11(-2.78%) |
Sep 16, 2024 | 4.000 | 4.070 | 3.895 | 3.950 | 787,558 | -0.05(-1.25%) |
Sep 13, 2024 | 3.960 | 4.120 | 3.950 | 4.000 | 1,441,361 | +0.08(+2.04%) |
Sep 12, 2024 | 4.010 | 4.020 | 3.880 | 3.920 | 753,495 | -0.07(-1.75%) |
Sep 11, 2024 | 4.000 | 4.015 | 3.860 | 3.990 | 1,015,348 | -0.05(-1.24%) |
Sep 10, 2024 | 3.960 | 4.230 | 3.925 | 4.040 | 1,390,597 | +0.13(+3.32%) |
Sep 09, 2024 | 4.040 | 4.100 | 3.892 | 3.910 | 1,005,232 | -0.11(-2.74%) |
Sep 06, 2024 | 4.150 | 4.235 | 4.010 | 4.020 | 1,032,687 | -0.13(-3.13%) |
Sep 05, 2024 | 4.140 | 4.265 | 4.120 | 4.150 | 1,189,146 | +0.02(+0.48%) |
Sep 04, 2024 | 4.250 | 4.320 | 4.120 | 4.130 | 1,357,960 | -0.17(-3.95%) |
Sep 03, 2024 | 4.630 | 4.670 | 4.240 | 4.300 | 1,409,977 | -0.37(-7.92%) |
Aug 30, 2024 | 4.410 | 4.680 | 4.400 | 4.670 | 1,302,093 | +0.32(+7.36%) |
Aug 29, 2024 | 4.300 | 4.415 | 4.245 | 4.350 | 767,768 | +0.12(+2.84%) |
Aug 28, 2024 | 4.300 | 4.320 | 4.175 | 4.230 | 568,534 | -0.08(-1.86%) |
Aug 27, 2024 | 4.440 | 4.457 | 4.310 | 4.310 | 817,773 | -0.19(-4.22%) |
Aug 26, 2024 | 4.570 | 4.580 | 4.395 | 4.500 | 808,082 | -0.02(-0.44%) |
Aug 23, 2024 | 4.390 | 4.610 | 4.380 | 4.520 | 1,182,766 | +0.17(+3.91%) |
Aug 22, 2024 | 4.540 | 4.575 | 4.330 | 4.350 | 1,002,471 | -0.17(-3.76%) |
Aug 21, 2024 | 4.230 | 4.580 | 4.190 | 4.520 | 1,709,703 | +0.32(+7.62%) |
Aug 20, 2024 | 4.160 | 4.215 | 4.090 | 4.200 | 849,036 | +0.04(+0.96%) |
Aug 19, 2024 | 4.270 | 4.288 | 4.130 | 4.160 | 1,103,372 | -0.09(-2.12%) |
Aug 16, 2024 | 4.240 | 4.400 | 4.160 | 4.250 | 1,918,318 | +0.02(+0.47%) |
Aug 15, 2024 | 4.070 | 4.420 | 4.050 | 4.230 | 2,041,691 | +0.33(+8.46%) |
Aug 14, 2024 | 4.060 | 4.080 | 3.870 | 3.900 | 1,274,229 | -0.10(-2.50%) |
Aug 13, 2024 | 3.750 | 4.050 | 3.702 | 4.000 | 2,057,803 | +0.33(+8.99%) |
Aug 12, 2024 | 3.850 | 3.870 | 3.610 | 3.670 | 1,906,297 | -0.01(-0.27%) |
Aug 09, 2024 | 3.940 | 4.090 | 3.625 | 3.680 | 4,289,713 | +0.44(+13.58%) |
Aug 08, 2024 | 3.160 | 3.265 | 3.090 | 3.240 | 2,388,450 | +0.12(+3.85%) |
Aug 07, 2024 | 3.440 | 3.480 | 3.115 | 3.120 | 1,472,169 | -0.20(-6.02%) |
Aug 06, 2024 | 3.420 | 3.430 | 3.250 | 3.320 | 708,259 | +0.14(+4.40%) |
Aug 05, 2024 | 2.990 | 3.260 | 2.990 | 3.180 | 1,592,293 | -0.23(-6.74%) |
Aug 02, 2024 | 3.500 | 3.500 | 3.260 | 3.410 | 1,375,484 | -0.19(-5.28%) |
Aug 01, 2024 | 3.730 | 3.760 | 3.510 | 3.600 | 891,058 | -0.13(-3.49%) |
Jul 31, 2024 | 3.740 | 3.840 | 3.670 | 3.730 | 1,063,538 | +0.02(+0.54%) |
Jul 30, 2024 | 3.750 | 3.750 | 3.565 | 3.710 | 1,079,060 | +0.00(+0.00%) |
Jul 29, 2024 | 3.860 | 3.970 | 3.660 | 3.710 | 936,112 | -0.17(-4.38%) |
Jul 26, 2024 | 4.050 | 4.100 | 3.730 | 3.880 | 1,939,644 | -0.15(-3.72%) |
Jul 25, 2024 | 3.800 | 4.100 | 3.750 | 4.030 | 1,343,942 | +0.24(+6.33%) |
Jul 24, 2024 | 3.790 | 3.856 | 3.721 | 3.790 | 951,667 | -0.03(-0.79%) |
Jul 23, 2024 | 3.780 | 3.870 | 3.720 | 3.820 | 1,516,478 | +0.01(+0.26%) |
Jul 22, 2024 | 3.640 | 3.845 | 3.540 | 3.810 | 1,696,747 | +0.18(+4.96%) |
Jul 19, 2024 | 3.590 | 3.735 | 3.540 | 3.630 | 1,466,653 | +0.05(+1.40%) |
Jul 18, 2024 | 3.970 | 4.000 | 3.555 | 3.580 | 2,396,459 | -0.39(-9.82%) |
Jul 17, 2024 | 3.680 | 4.130 | 3.620 | 3.970 | 3,177,036 | +0.43(+12.15%) |
Jul 16, 2024 | 3.370 | 3.545 | 3.350 | 3.540 | 1,227,576 | +0.19(+5.67%) |
Jul 15, 2024 | 3.270 | 3.410 | 3.190 | 3.350 | 1,674,095 | +0.12(+3.72%) |
Jul 12, 2024 | 3.200 | 3.290 | 3.130 | 3.230 | 1,004,480 | +0.07(+2.22%) |
Jul 11, 2024 | 2.990 | 3.170 | 2.930 | 3.160 | 1,515,021 | +0.23(+7.85%) |
Jul 10, 2024 | 3.000 | 3.035 | 2.920 | 2.930 | 761,945 | -0.07(-2.33%) |
Jul 09, 2024 | 3.010 | 3.070 | 2.920 | 3.000 | 1,040,133 | -0.01(-0.33%) |
Jul 08, 2024 | 2.950 | 3.050 | 2.890 | 3.010 | 1,187,652 | +0.12(+4.15%) |
Jul 05, 2024 | 2.850 | 2.930 | 2.800 | 2.890 | 1,173,282 | +0.06(+2.12%) |
Jul 03, 2024 | 2.750 | 2.870 | 2.750 | 2.830 | 431,178 | +0.09(+3.28%) |
Jul 02, 2024 | 2.810 | 2.810 | 2.710 | 2.740 | 855,834 | -0.07(-2.49%) |