Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.450 | 3.605 | 3.430 | 3.470 | 535,191 | +0.08(+2.36%) |
Sep 26, 2024 | 3.380 | 3.410 | 3.300 | 3.390 | 548,235 | +0.08(+2.42%) |
Sep 25, 2024 | 3.410 | 3.420 | 3.265 | 3.310 | 601,543 | -0.08(-2.36%) |
Sep 24, 2024 | 3.350 | 3.430 | 3.280 | 3.390 | 652,480 | +0.06(+1.80%) |
Sep 23, 2024 | 3.370 | 3.495 | 3.330 | 3.330 | 655,465 | -0.04(-1.19%) |
Sep 20, 2024 | 3.560 | 3.585 | 3.355 | 3.370 | 1,076,004 | -0.20(-5.60%) |
Sep 19, 2024 | 3.820 | 3.825 | 3.570 | 3.570 | 868,691 | -0.15(-4.03%) |
Sep 18, 2024 | 3.650 | 3.845 | 3.579 | 3.720 | 1,278,541 | +0.05(+1.36%) |
Sep 17, 2024 | 3.400 | 3.680 | 3.350 | 3.670 | 1,764,722 | +0.40(+12.23%) |
Sep 16, 2024 | 3.310 | 3.320 | 3.150 | 3.270 | 891,987 | -0.04(-1.21%) |
Sep 13, 2024 | 3.270 | 3.350 | 3.165 | 3.310 | 1,378,922 | +0.06(+1.85%) |
Sep 12, 2024 | 3.420 | 3.435 | 3.220 | 3.250 | 2,643,769 | -0.15(-4.41%) |
Sep 11, 2024 | 3.640 | 3.680 | 3.170 | 3.400 | 6,948,250 | -0.24(-6.59%) |
Sep 10, 2024 | 3.760 | 3.780 | 3.640 | 3.640 | 724,502 | -0.11(-2.93%) |
Sep 09, 2024 | 3.900 | 3.905 | 3.625 | 3.750 | 1,345,406 | -0.15(-3.85%) |
Sep 06, 2024 | 4.080 | 4.130 | 3.870 | 3.900 | 842,444 | -0.16(-3.94%) |
Sep 05, 2024 | 4.530 | 4.650 | 4.060 | 4.060 | 955,335 | -0.30(-6.88%) |
Sep 04, 2024 | 4.430 | 4.575 | 4.330 | 4.360 | 450,998 | -0.08(-1.80%) |
Sep 03, 2024 | 4.390 | 4.475 | 4.330 | 4.440 | 507,914 | +0.01(+0.23%) |
Aug 30, 2024 | 4.320 | 4.480 | 4.300 | 4.430 | 766,828 | +0.11(+2.55%) |
Aug 29, 2024 | 4.300 | 4.355 | 4.250 | 4.320 | 505,693 | +0.05(+1.17%) |
Aug 28, 2024 | 4.380 | 4.385 | 4.245 | 4.270 | 682,872 | -0.11(-2.51%) |
Aug 27, 2024 | 4.340 | 4.390 | 4.235 | 4.380 | 886,776 | -0.01(-0.23%) |
Aug 26, 2024 | 4.410 | 4.440 | 4.315 | 4.390 | 749,037 | +0.03(+0.69%) |
Aug 23, 2024 | 4.200 | 4.430 | 4.160 | 4.360 | 1,141,125 | +0.22(+5.31%) |
Aug 22, 2024 | 4.220 | 4.280 | 4.080 | 4.140 | 661,483 | -0.09(-2.13%) |
Aug 21, 2024 | 4.000 | 4.350 | 3.980 | 4.230 | 1,066,864 | +0.21(+5.22%) |
Aug 20, 2024 | 4.020 | 4.055 | 3.940 | 4.020 | 717,585 | +0.00(+0.00%) |
Aug 19, 2024 | 4.010 | 4.070 | 3.910 | 4.020 | 968,921 | -0.03(-0.74%) |
Aug 16, 2024 | 3.900 | 4.050 | 3.842 | 4.050 | 798,555 | +0.15(+3.85%) |
Aug 15, 2024 | 3.870 | 3.980 | 3.860 | 3.900 | 963,608 | +0.10(+2.63%) |
Aug 14, 2024 | 3.800 | 3.880 | 3.640 | 3.800 | 1,875,116 | +0.06(+1.60%) |
Aug 13, 2024 | 3.540 | 3.775 | 3.480 | 3.740 | 2,392,823 | +0.22(+6.25%) |
Aug 12, 2024 | 3.500 | 3.660 | 3.500 | 3.520 | 1,857,117 | +0.02(+0.57%) |
Aug 09, 2024 | 3.460 | 3.624 | 3.235 | 3.500 | 2,892,393 | +0.13(+3.86%) |
Aug 08, 2024 | 4.520 | 4.520 | 3.295 | 3.370 | 8,210,290 | -2.05(-37.82%) |
Aug 07, 2024 | 5.470 | 5.470 | 5.271 | 5.420 | 888,712 | +0.09(+1.69%) |
Aug 06, 2024 | 5.150 | 5.340 | 5.070 | 5.330 | 972,849 | +0.26(+5.13%) |
Aug 05, 2024 | 5.210 | 5.250 | 5.020 | 5.070 | 1,200,974 | -0.49(-8.81%) |
Aug 02, 2024 | 5.510 | 5.600 | 5.420 | 5.560 | 742,982 | -0.12(-2.11%) |
Aug 01, 2024 | 5.720 | 5.790 | 5.570 | 5.680 | 599,547 | -0.03(-0.53%) |
Jul 31, 2024 | 5.580 | 5.810 | 5.460 | 5.710 | 748,582 | +0.21(+3.82%) |
Jul 30, 2024 | 5.550 | 5.600 | 5.430 | 5.500 | 390,930 | -0.03(-0.54%) |
Jul 29, 2024 | 5.800 | 5.800 | 5.470 | 5.530 | 719,937 | -0.10(-1.78%) |
Jul 26, 2024 | 5.580 | 5.780 | 5.510 | 5.630 | 782,647 | +0.15(+2.74%) |
Jul 25, 2024 | 5.370 | 5.580 | 5.320 | 5.480 | 674,197 | +0.10(+1.86%) |
Jul 24, 2024 | 5.490 | 5.550 | 5.290 | 5.380 | 642,045 | -0.17(-3.06%) |
Jul 23, 2024 | 5.540 | 5.700 | 5.470 | 5.550 | 727,561 | -0.04(-0.72%) |
Jul 22, 2024 | 5.610 | 5.700 | 5.440 | 5.590 | 534,805 | +0.03(+0.54%) |
Jul 19, 2024 | 5.550 | 5.655 | 5.520 | 5.560 | 555,393 | +0.02(+0.36%) |
Jul 18, 2024 | 5.840 | 5.990 | 5.480 | 5.540 | 678,311 | -0.33(-5.62%) |
Jul 17, 2024 | 5.870 | 6.020 | 5.740 | 5.870 | 560,061 | -0.11(-1.84%) |
Jul 16, 2024 | 5.850 | 6.000 | 5.780 | 5.980 | 624,187 | +0.20(+3.46%) |
Jul 15, 2024 | 5.920 | 5.990 | 5.610 | 5.780 | 1,229,656 | -0.09(-1.53%) |
Jul 12, 2024 | 5.490 | 5.885 | 5.420 | 5.870 | 1,259,065 | +0.37(+6.73%) |
Jul 11, 2024 | 5.450 | 5.500 | 4.975 | 5.500 | 1,935,536 | +0.10(+1.85%) |
Jul 10, 2024 | 5.820 | 5.910 | 5.400 | 5.400 | 1,232,633 | -0.36(-6.25%) |
Jul 09, 2024 | 6.040 | 6.060 | 5.710 | 5.760 | 619,642 | -0.30(-4.95%) |
Jul 08, 2024 | 5.950 | 6.075 | 5.890 | 6.060 | 573,436 | +0.12(+2.02%) |
Jul 05, 2024 | 6.080 | 6.155 | 5.715 | 5.940 | 569,118 | -0.16(-2.62%) |
Jul 03, 2024 | 5.990 | 6.230 | 5.950 | 6.100 | 516,932 | +0.15(+2.52%) |
Jul 02, 2024 | 6.110 | 6.130 | 5.890 | 5.950 | 759,731 | -0.16(-2.62%) |