Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.420 | 3.500 | 3.330 | 3.350 | 32,872 | -0.02(-0.59%) |
Sep 26, 2024 | 3.370 | 3.710 | 3.206 | 3.370 | 92,638 | +0.19(+5.97%) |
Sep 25, 2024 | 3.640 | 3.670 | 3.140 | 3.180 | 35,197 | -0.34(-9.66%) |
Sep 24, 2024 | 3.530 | 3.700 | 3.450 | 3.520 | 7,948 | +0.08(+2.33%) |
Sep 23, 2024 | 3.930 | 3.930 | 3.430 | 3.440 | 17,158 | -0.32(-8.51%) |
Sep 20, 2024 | 3.920 | 3.970 | 3.760 | 3.760 | 23,058 | -0.07(-1.83%) |
Sep 19, 2024 | 4.080 | 4.180 | 3.820 | 3.830 | 15,679 | -0.19(-4.73%) |
Sep 18, 2024 | 4.080 | 4.140 | 3.900 | 4.020 | 29,736 | -0.06(-1.43%) |
Sep 17, 2024 | 3.909 | 4.100 | 3.909 | 4.078 | 9,292 | +0.15(+3.77%) |
Sep 16, 2024 | 3.810 | 4.120 | 3.800 | 3.930 | 72,461 | +0.14(+3.69%) |
Sep 13, 2024 | 3.670 | 3.824 | 3.670 | 3.790 | 16,016 | +0.06(+1.61%) |
Sep 12, 2024 | 3.650 | 3.920 | 3.580 | 3.730 | 31,893 | +0.09(+2.47%) |
Sep 11, 2024 | 3.570 | 3.650 | 3.570 | 3.640 | 3,852 | +0.08(+2.25%) |
Sep 10, 2024 | 3.580 | 3.580 | 3.509 | 3.560 | 3,020 | -0.02(-0.56%) |
Sep 09, 2024 | 3.520 | 3.590 | 3.450 | 3.580 | 8,222 | -0.01(-0.28%) |
Sep 06, 2024 | 3.600 | 3.670 | 3.420 | 3.590 | 5,570 | -0.08(-2.18%) |
Sep 05, 2024 | 3.440 | 3.680 | 3.430 | 3.670 | 56,390 | +0.06(+1.66%) |
Sep 04, 2024 | 3.550 | 3.680 | 3.400 | 3.610 | 11,495 | -0.09(-2.43%) |
Sep 03, 2024 | 3.530 | 3.740 | 3.400 | 3.700 | 19,369 | +0.17(+4.82%) |
Aug 30, 2024 | 3.500 | 3.550 | 3.500 | 3.530 | 4,044 | -0.07(-1.94%) |
Aug 29, 2024 | 3.500 | 3.696 | 3.500 | 3.600 | 4,418 | +0.05(+1.41%) |
Aug 28, 2024 | 3.560 | 3.560 | 3.402 | 3.550 | 4,522 | +0.11(+3.20%) |
Aug 27, 2024 | 3.440 | 3.460 | 3.410 | 3.440 | 7,161 | +0.00(+0.00%) |
Aug 26, 2024 | 3.500 | 3.550 | 3.426 | 3.440 | 7,910 | +0.01(+0.29%) |
Aug 23, 2024 | 3.670 | 3.670 | 3.400 | 3.430 | 4,481 | -0.16(-4.46%) |
Aug 22, 2024 | 3.510 | 3.680 | 3.450 | 3.590 | 41,244 | +0.01(+0.28%) |
Aug 21, 2024 | 3.640 | 3.660 | 3.405 | 3.580 | 39,928 | -0.05(-1.38%) |
Aug 20, 2024 | 3.660 | 3.761 | 3.480 | 3.630 | 25,452 | +0.02(+0.55%) |
Aug 19, 2024 | 3.920 | 3.980 | 3.585 | 3.610 | 28,269 | -0.33(-8.38%) |
Aug 16, 2024 | 3.730 | 3.960 | 3.710 | 3.940 | 19,197 | +0.23(+6.20%) |
Aug 15, 2024 | 3.580 | 3.970 | 3.580 | 3.710 | 18,291 | +0.13(+3.78%) |
Aug 14, 2024 | 3.620 | 3.700 | 3.560 | 3.575 | 4,668 | -0.12(-3.38%) |
Aug 13, 2024 | 3.650 | 3.760 | 3.590 | 3.700 | 17,053 | +0.04(+1.09%) |
Aug 12, 2024 | 3.530 | 3.699 | 3.533 | 3.660 | 16,115 | +0.08(+2.23%) |
Aug 09, 2024 | 3.640 | 3.690 | 3.550 | 3.580 | 9,315 | -0.06(-1.65%) |
Aug 08, 2024 | 3.550 | 3.650 | 3.550 | 3.640 | 12,400 | +0.02(+0.55%) |
Aug 07, 2024 | 3.570 | 3.690 | 3.560 | 3.620 | 24,318 | +0.01(+0.28%) |
Aug 06, 2024 | 3.520 | 3.610 | 3.510 | 3.610 | 20,844 | +0.10(+2.85%) |
Aug 05, 2024 | 3.540 | 3.558 | 3.300 | 3.510 | 24,621 | -0.16(-4.36%) |
Aug 02, 2024 | 3.570 | 3.710 | 3.460 | 3.670 | 8,935 | +0.02(+0.55%) |
Aug 01, 2024 | 3.860 | 3.894 | 3.650 | 3.650 | 24,646 | -0.27(-6.89%) |
Jul 31, 2024 | 3.550 | 4.020 | 3.390 | 3.920 | 72,581 | +0.41(+11.68%) |
Jul 30, 2024 | 3.690 | 3.779 | 3.360 | 3.510 | 87,336 | -0.24(-6.40%) |
Jul 29, 2024 | 4.580 | 4.650 | 3.660 | 3.750 | 1,661,338 | -0.51(-12.08%) |
Jul 26, 2024 | 4.180 | 4.280 | 4.100 | 4.265 | 10,339 | +0.12(+3.02%) |
Jul 25, 2024 | 4.170 | 4.270 | 4.081 | 4.140 | 22,189 | -0.15(-3.50%) |
Jul 24, 2024 | 4.270 | 4.390 | 4.140 | 4.290 | 25,294 | -0.02(-0.46%) |
Jul 23, 2024 | 4.110 | 4.370 | 4.094 | 4.310 | 24,412 | +0.02(+0.47%) |
Jul 22, 2024 | 4.560 | 4.560 | 4.080 | 4.290 | 38,438 | -0.04(-0.92%) |
Jul 19, 2024 | 4.877 | 4.890 | 3.875 | 4.330 | 392,558 | -0.02(-0.46%) |
Jul 18, 2024 | 4.270 | 4.400 | 4.220 | 4.350 | 12,727 | +0.05(+1.16%) |
Jul 17, 2024 | 4.340 | 4.434 | 4.180 | 4.300 | 13,021 | -0.12(-2.82%) |
Jul 16, 2024 | 4.300 | 4.660 | 4.220 | 4.425 | 104,957 | +0.12(+2.91%) |
Jul 15, 2024 | 4.540 | 4.540 | 4.180 | 4.300 | 40,309 | -0.24(-5.29%) |
Jul 12, 2024 | 4.330 | 4.540 | 4.250 | 4.540 | 32,531 | +0.05(+1.11%) |
Jul 11, 2024 | 4.470 | 4.700 | 4.150 | 4.490 | 611,750 | +0.02(+0.45%) |
Jul 10, 2024 | 4.350 | 4.500 | 4.330 | 4.470 | 7,587 | +0.05(+1.13%) |
Jul 09, 2024 | 4.520 | 4.670 | 4.410 | 4.420 | 26,351 | -0.05(-1.12%) |
Jul 08, 2024 | 4.440 | 4.637 | 4.371 | 4.470 | 11,288 | -0.02(-0.45%) |
Jul 05, 2024 | 4.500 | 4.517 | 4.340 | 4.490 | 9,607 | +0.14(+3.22%) |
Jul 03, 2024 | 4.700 | 4.700 | 4.350 | 4.350 | 11,335 | -0.19(-4.19%) |
Jul 02, 2024 | 4.300 | 4.570 | 4.300 | 4.540 | 8,182 | +0.24(+5.58%) |