Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.220 | 4.245 | 4.020 | 4.060 | 443,935 | -0.07(-1.69%) |
Sep 26, 2024 | 4.150 | 4.220 | 4.130 | 4.130 | 176,744 | +0.03(+0.73%) |
Sep 25, 2024 | 4.150 | 4.150 | 4.060 | 4.100 | 192,528 | -0.05(-1.20%) |
Sep 24, 2024 | 4.100 | 4.200 | 4.100 | 4.150 | 357,295 | +0.06(+1.47%) |
Sep 23, 2024 | 4.090 | 4.160 | 4.070 | 4.090 | 262,168 | +0.02(+0.49%) |
Sep 20, 2024 | 4.200 | 4.265 | 4.070 | 4.070 | 1,847,411 | -0.20(-4.68%) |
Sep 19, 2024 | 4.300 | 4.300 | 4.145 | 4.270 | 217,098 | +0.07(+1.67%) |
Sep 18, 2024 | 4.250 | 4.390 | 4.180 | 4.200 | 282,286 | -0.02(-0.47%) |
Sep 17, 2024 | 4.200 | 4.370 | 4.145 | 4.220 | 313,279 | +0.05(+1.20%) |
Sep 16, 2024 | 4.170 | 4.200 | 4.050 | 4.170 | 278,747 | +0.02(+0.48%) |
Sep 13, 2024 | 4.050 | 4.170 | 4.035 | 4.150 | 282,812 | +0.19(+4.80%) |
Sep 12, 2024 | 3.960 | 4.005 | 3.925 | 3.960 | 162,660 | +0.05(+1.28%) |
Sep 11, 2024 | 3.970 | 3.975 | 3.850 | 3.910 | 193,434 | -0.08(-2.01%) |
Sep 10, 2024 | 3.930 | 4.022 | 3.870 | 3.990 | 189,046 | +0.09(+2.31%) |
Sep 09, 2024 | 4.060 | 4.080 | 3.900 | 3.900 | 231,360 | -0.18(-4.41%) |
Sep 06, 2024 | 3.960 | 4.125 | 3.925 | 4.080 | 223,243 | +0.16(+4.08%) |
Sep 05, 2024 | 4.050 | 4.075 | 3.915 | 3.920 | 357,945 | -0.09(-2.24%) |
Sep 04, 2024 | 3.970 | 4.100 | 3.940 | 4.010 | 242,200 | +0.04(+1.01%) |
Sep 03, 2024 | 4.100 | 4.135 | 3.960 | 3.970 | 315,729 | -0.13(-3.17%) |
Aug 30, 2024 | 4.200 | 4.245 | 4.060 | 4.100 | 383,413 | -0.08(-1.91%) |
Aug 29, 2024 | 4.100 | 4.215 | 4.025 | 4.180 | 212,539 | +0.14(+3.47%) |
Aug 28, 2024 | 4.100 | 4.135 | 4.040 | 4.040 | 199,291 | -0.08(-1.94%) |
Aug 27, 2024 | 4.100 | 4.195 | 4.060 | 4.120 | 208,231 | -0.02(-0.48%) |
Aug 26, 2024 | 4.120 | 4.280 | 4.120 | 4.140 | 368,996 | +0.06(+1.47%) |
Aug 23, 2024 | 3.790 | 4.080 | 3.788 | 4.080 | 299,437 | +0.34(+9.09%) |
Aug 22, 2024 | 3.800 | 3.810 | 3.735 | 3.740 | 164,360 | -0.07(-1.84%) |
Aug 21, 2024 | 3.810 | 3.830 | 3.730 | 3.810 | 118,304 | +0.04(+1.06%) |
Aug 20, 2024 | 3.800 | 3.830 | 3.760 | 3.770 | 143,758 | -0.05(-1.31%) |
Aug 19, 2024 | 3.710 | 3.830 | 3.700 | 3.820 | 244,460 | +0.11(+2.96%) |
Aug 16, 2024 | 3.710 | 3.770 | 3.660 | 3.710 | 257,965 | -0.01(-0.27%) |
Aug 15, 2024 | 3.750 | 3.810 | 3.680 | 3.720 | 236,921 | +0.06(+1.64%) |
Aug 14, 2024 | 3.730 | 3.740 | 3.640 | 3.660 | 139,342 | -0.04(-1.08%) |
Aug 13, 2024 | 3.640 | 3.730 | 3.590 | 3.700 | 194,659 | +0.11(+3.06%) |
Aug 12, 2024 | 3.760 | 3.760 | 3.500 | 3.590 | 425,983 | -0.17(-4.52%) |
Aug 09, 2024 | 3.810 | 3.895 | 3.610 | 3.760 | 362,339 | -0.09(-2.34%) |
Aug 08, 2024 | 3.800 | 3.885 | 3.750 | 3.850 | 288,935 | +0.10(+2.67%) |
Aug 07, 2024 | 3.930 | 3.930 | 3.680 | 3.750 | 318,898 | -0.04(-1.06%) |
Aug 06, 2024 | 3.720 | 3.860 | 3.640 | 3.790 | 195,514 | +0.09(+2.43%) |
Aug 05, 2024 | 3.700 | 3.750 | 3.580 | 3.700 | 360,995 | -0.15(-3.90%) |
Aug 02, 2024 | 3.890 | 3.970 | 3.840 | 3.850 | 226,889 | -0.15(-3.75%) |
Aug 01, 2024 | 4.080 | 4.140 | 3.910 | 4.000 | 248,811 | -0.05(-1.23%) |
Jul 31, 2024 | 4.140 | 4.240 | 4.050 | 4.050 | 340,541 | -0.06(-1.46%) |
Jul 30, 2024 | 4.010 | 4.130 | 3.968 | 4.110 | 230,555 | +0.13(+3.27%) |
Jul 29, 2024 | 4.220 | 4.220 | 3.950 | 3.980 | 694,867 | -0.24(-5.69%) |
Jul 26, 2024 | 4.210 | 4.230 | 4.120 | 4.220 | 245,770 | +0.13(+3.18%) |
Jul 25, 2024 | 4.080 | 4.203 | 4.015 | 4.090 | 334,830 | +0.05(+1.24%) |
Jul 24, 2024 | 4.070 | 4.200 | 4.040 | 4.040 | 273,418 | -0.05(-1.22%) |
Jul 23, 2024 | 4.070 | 4.155 | 4.050 | 4.090 | 261,940 | -0.03(-0.73%) |
Jul 22, 2024 | 4.010 | 4.140 | 3.935 | 4.120 | 232,469 | +0.14(+3.52%) |
Jul 19, 2024 | 4.000 | 4.005 | 3.931 | 3.980 | 306,418 | -0.02(-0.50%) |
Jul 18, 2024 | 4.110 | 4.225 | 3.975 | 4.000 | 304,094 | -0.14(-3.38%) |
Jul 17, 2024 | 4.150 | 4.230 | 4.095 | 4.140 | 397,429 | -0.03(-0.72%) |
Jul 16, 2024 | 4.030 | 4.170 | 4.000 | 4.170 | 395,515 | +0.18(+4.51%) |
Jul 15, 2024 | 3.880 | 3.990 | 3.860 | 3.990 | 470,232 | +0.19(+5.00%) |
Jul 12, 2024 | 3.850 | 3.910 | 3.800 | 3.800 | 463,154 | +0.01(+0.26%) |
Jul 11, 2024 | 3.500 | 3.810 | 3.460 | 3.790 | 453,308 | +0.38(+11.14%) |
Jul 10, 2024 | 3.400 | 3.415 | 3.340 | 3.410 | 257,091 | +0.06(+1.79%) |
Jul 09, 2024 | 3.440 | 3.440 | 3.340 | 3.350 | 288,916 | -0.11(-3.18%) |
Jul 08, 2024 | 3.400 | 3.470 | 3.380 | 3.460 | 304,941 | +0.10(+2.98%) |
Jul 05, 2024 | 3.490 | 3.490 | 3.340 | 3.360 | 368,301 | -0.13(-3.72%) |
Jul 03, 2024 | 3.430 | 3.510 | 3.430 | 3.490 | 155,754 | +0.05(+1.45%) |
Jul 02, 2024 | 3.390 | 3.450 | 3.385 | 3.440 | 296,232 | -0.03(-0.86%) |