Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.240 | 3.510 | 3.240 | 3.410 | 12,380 | +0.15(+4.60%) |
Sep 26, 2024 | 3.370 | 3.370 | 3.220 | 3.260 | 24,178 | -0.05(-1.51%) |
Sep 25, 2024 | 3.260 | 3.340 | 3.241 | 3.310 | 4,388 | +0.03(+0.91%) |
Sep 24, 2024 | 3.220 | 3.352 | 3.175 | 3.280 | 15,071 | +0.03(+0.92%) |
Sep 23, 2024 | 3.470 | 3.770 | 3.200 | 3.250 | 29,098 | -0.24(-6.88%) |
Sep 20, 2024 | 3.460 | 3.570 | 3.360 | 3.490 | 36,663 | -0.01(-0.29%) |
Sep 19, 2024 | 3.760 | 3.760 | 3.400 | 3.500 | 57,295 | -0.14(-3.85%) |
Sep 18, 2024 | 3.600 | 3.780 | 3.380 | 3.640 | 10,644 | +0.08(+2.25%) |
Sep 17, 2024 | 3.730 | 3.765 | 3.380 | 3.560 | 24,525 | +0.01(+0.28%) |
Sep 16, 2024 | 3.420 | 3.728 | 3.320 | 3.550 | 74,694 | +0.23(+6.77%) |
Sep 13, 2024 | 3.220 | 3.405 | 3.220 | 3.325 | 58,761 | +0.11(+3.58%) |
Sep 12, 2024 | 3.270 | 3.310 | 3.190 | 3.210 | 26,234 | -0.01(-0.31%) |
Sep 11, 2024 | 3.200 | 3.250 | 3.130 | 3.220 | 35,399 | +0.01(+0.31%) |
Sep 10, 2024 | 2.940 | 3.280 | 2.940 | 3.210 | 82,220 | +0.29(+9.93%) |
Sep 09, 2024 | 2.540 | 2.930 | 2.467 | 2.920 | 119,663 | +0.41(+16.33%) |
Sep 06, 2024 | 2.540 | 2.810 | 2.220 | 2.510 | 53,760 | -0.01(-0.40%) |
Sep 05, 2024 | 2.650 | 2.710 | 2.520 | 2.520 | 53,319 | -0.13(-4.91%) |
Sep 04, 2024 | 2.840 | 2.888 | 2.640 | 2.650 | 30,858 | -0.23(-7.99%) |
Sep 03, 2024 | 3.010 | 3.065 | 2.800 | 2.880 | 35,040 | -0.20(-6.49%) |
Aug 30, 2024 | 3.310 | 3.370 | 2.950 | 3.080 | 78,855 | -0.23(-6.95%) |
Aug 29, 2024 | 3.650 | 3.705 | 3.256 | 3.310 | 96,941 | -0.25(-7.02%) |
Aug 28, 2024 | 3.820 | 3.850 | 3.560 | 3.560 | 74,718 | -0.29(-7.53%) |
Aug 27, 2024 | 4.120 | 4.120 | 3.480 | 3.850 | 111,165 | -0.39(-9.11%) |
Aug 26, 2024 | 3.900 | 4.556 | 3.720 | 4.236 | 124,769 | +0.04(+0.95%) |
Aug 23, 2024 | 4.030 | 4.408 | 3.664 | 4.196 | 130,653 | +0.13(+3.15%) |
Aug 22, 2024 | 4.510 | 5.100 | 4.000 | 4.068 | 400,259 | -0.33(-7.55%) |
Aug 21, 2024 | 4.752 | 4.800 | 4.400 | 4.400 | 243,249 | -0.20(-4.39%) |
Aug 20, 2024 | 5.536 | 5.598 | 4.600 | 4.602 | 71,759 | -0.95(-17.05%) |
Aug 19, 2024 | 6.740 | 6.740 | 5.520 | 5.548 | 18,219 | -0.83(-12.99%) |
Aug 16, 2024 | 6.100 | 6.654 | 6.000 | 6.376 | 15,973 | +0.48(+8.07%) |
Aug 15, 2024 | 6.168 | 6.196 | 5.762 | 5.900 | 9,491 | +0.08(+1.44%) |
Aug 14, 2024 | 6.200 | 6.392 | 5.620 | 5.816 | 18,722 | -0.40(-6.44%) |
Aug 13, 2024 | 6.274 | 6.500 | 6.000 | 6.216 | 9,787 | -0.06(-0.92%) |
Aug 12, 2024 | 6.400 | 6.598 | 6.020 | 6.274 | 6,827 | -0.13(-2.00%) |
Aug 09, 2024 | 6.188 | 6.520 | 6.188 | 6.402 | 3,445 | +0.16(+2.60%) |
Aug 08, 2024 | 6.400 | 6.800 | 6.000 | 6.240 | 9,435 | +0.15(+2.40%) |
Aug 07, 2024 | 6.780 | 7.092 | 5.948 | 6.094 | 20,537 | -0.21(-3.27%) |
Aug 06, 2024 | 6.800 | 7.140 | 6.300 | 6.300 | 6,418 | -0.01(-0.10%) |
Aug 05, 2024 | 6.800 | 6.800 | 6.120 | 6.306 | 12,353 | -0.70(-9.97%) |
Aug 02, 2024 | 7.300 | 7.400 | 7.000 | 7.004 | 17,484 | -0.35(-4.81%) |
Aug 01, 2024 | 7.510 | 7.692 | 7.302 | 7.358 | 15,014 | -0.15(-2.02%) |
Jul 31, 2024 | 7.800 | 7.996 | 7.504 | 7.510 | 12,273 | -0.39(-4.94%) |
Jul 30, 2024 | 8.200 | 8.300 | 7.540 | 7.900 | 16,043 | -0.38(-4.59%) |
Jul 29, 2024 | 8.200 | 8.280 | 7.800 | 8.280 | 5,080 | +0.28(+3.53%) |
Jul 26, 2024 | 8.200 | 8.302 | 7.840 | 7.998 | 9,206 | +0.18(+2.25%) |
Jul 25, 2024 | 8.176 | 8.200 | 7.626 | 7.822 | 11,135 | -0.56(-6.66%) |
Jul 24, 2024 | 8.800 | 8.800 | 8.000 | 8.380 | 9,562 | -0.40(-4.56%) |
Jul 23, 2024 | 7.800 | 8.998 | 7.820 | 8.780 | 13,395 | +0.78(+9.75%) |
Jul 22, 2024 | 7.900 | 8.680 | 7.602 | 8.000 | 10,476 | +0.42(+5.54%) |
Jul 19, 2024 | 8.080 | 8.200 | 7.500 | 7.580 | 16,837 | -0.12(-1.58%) |
Jul 18, 2024 | 8.800 | 8.800 | 7.600 | 7.702 | 18,369 | -0.53(-6.46%) |
Jul 17, 2024 | 8.600 | 9.000 | 8.212 | 8.234 | 5,274 | -0.38(-4.39%) |
Jul 16, 2024 | 9.500 | 9.500 | 8.060 | 8.612 | 24,717 | -0.57(-6.19%) |
Jul 15, 2024 | 9.412 | 9.596 | 8.240 | 9.180 | 27,517 | +0.22(+2.41%) |
Jul 12, 2024 | 9.000 | 9.140 | 8.550 | 8.964 | 9,388 | +0.34(+3.97%) |
Jul 11, 2024 | 8.800 | 10.03 | 8.412 | 8.622 | 15,135 | -0.58(-6.28%) |
Jul 10, 2024 | 7.928 | 9.400 | 7.700 | 9.200 | 38,920 | +1.37(+17.47%) |
Jul 09, 2024 | 7.800 | 8.294 | 7.772 | 7.832 | 6,842 | +0.05(+0.67%) |
Jul 08, 2024 | 7.802 | 7.960 | 7.700 | 7.780 | 7,994 | -0.07(-0.87%) |
Jul 05, 2024 | 7.986 | 7.986 | 7.800 | 7.848 | 4,931 | -0.10(-1.31%) |
Jul 03, 2024 | 7.800 | 8.190 | 7.800 | 7.952 | 3,297 | +0.15(+1.95%) |
Jul 02, 2024 | 7.800 | 8.150 | 7.800 | 7.800 | 10,406 | +0.00(+0.00%) |