Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.460 | 3.540 | 3.370 | 3.540 | 7,097 | +0.07(+2.02%) |
Sep 26, 2024 | 3.470 | 3.500 | 3.366 | 3.470 | 8,701 | +0.03(+0.87%) |
Sep 25, 2024 | 3.360 | 3.440 | 3.215 | 3.440 | 23,800 | +0.14(+4.24%) |
Sep 24, 2024 | 3.280 | 3.460 | 3.280 | 3.300 | 11,420 | -0.05(-1.49%) |
Sep 23, 2024 | 3.600 | 3.600 | 3.100 | 3.350 | 23,169 | -0.18(-5.10%) |
Sep 20, 2024 | 3.560 | 3.680 | 3.530 | 3.530 | 15,927 | -0.06(-1.67%) |
Sep 19, 2024 | 3.690 | 3.750 | 3.560 | 3.590 | 5,289 | +0.00(+0.00%) |
Sep 18, 2024 | 3.780 | 3.794 | 3.540 | 3.590 | 21,335 | -0.09(-2.45%) |
Sep 17, 2024 | 3.600 | 3.830 | 3.600 | 3.680 | 64,512 | +0.07(+1.94%) |
Sep 16, 2024 | 3.720 | 3.868 | 3.610 | 3.610 | 15,231 | -0.08(-2.17%) |
Sep 13, 2024 | 3.820 | 3.890 | 3.630 | 3.690 | 19,501 | -0.11(-2.81%) |
Sep 12, 2024 | 3.800 | 3.900 | 3.710 | 3.796 | 23,765 | +0.01(+0.17%) |
Sep 11, 2024 | 3.800 | 3.800 | 3.630 | 3.790 | 21,899 | +0.09(+2.43%) |
Sep 10, 2024 | 3.690 | 3.727 | 3.577 | 3.700 | 8,895 | +0.09(+2.49%) |
Sep 09, 2024 | 3.610 | 3.667 | 3.566 | 3.610 | 4,391 | -0.05(-1.37%) |
Sep 06, 2024 | 3.840 | 3.882 | 3.530 | 3.660 | 30,721 | -0.09(-2.40%) |
Sep 05, 2024 | 3.820 | 3.830 | 3.590 | 3.750 | 26,114 | -0.02(-0.53%) |
Sep 04, 2024 | 3.800 | 3.820 | 3.661 | 3.770 | 15,382 | +0.03(+0.80%) |
Sep 03, 2024 | 3.730 | 3.873 | 3.650 | 3.740 | 31,283 | +0.01(+0.27%) |
Aug 30, 2024 | 3.950 | 3.960 | 3.630 | 3.730 | 24,379 | -0.17(-4.36%) |
Aug 29, 2024 | 3.720 | 3.930 | 3.630 | 3.900 | 26,860 | +0.26(+7.26%) |
Aug 28, 2024 | 4.050 | 4.091 | 3.610 | 3.636 | 40,544 | -0.24(-6.29%) |
Aug 27, 2024 | 3.990 | 4.140 | 3.850 | 3.880 | 7,166 | -0.03(-0.77%) |
Aug 26, 2024 | 3.980 | 4.050 | 3.900 | 3.910 | 26,980 | -0.07(-1.76%) |
Aug 23, 2024 | 3.630 | 4.180 | 3.600 | 3.980 | 82,672 | +0.33(+9.04%) |
Aug 22, 2024 | 3.820 | 3.820 | 3.604 | 3.650 | 13,203 | +0.00(+0.00%) |
Aug 21, 2024 | 3.650 | 3.692 | 3.560 | 3.650 | 14,900 | +0.07(+2.09%) |
Aug 20, 2024 | 3.620 | 3.750 | 3.539 | 3.575 | 30,758 | -0.04(-1.23%) |
Aug 19, 2024 | 3.800 | 3.798 | 3.520 | 3.620 | 9,748 | +0.07(+1.97%) |
Aug 16, 2024 | 3.570 | 3.737 | 3.520 | 3.550 | 76,519 | -0.02(-0.63%) |
Aug 15, 2024 | 3.570 | 3.720 | 3.520 | 3.573 | 17,718 | -0.06(-1.58%) |
Aug 14, 2024 | 3.730 | 3.800 | 3.500 | 3.630 | 32,656 | -0.19(-4.97%) |
Aug 13, 2024 | 4.000 | 4.180 | 3.690 | 3.820 | 110,876 | +0.01(+0.26%) |
Aug 12, 2024 | 3.600 | 3.880 | 3.470 | 3.810 | 136,872 | +0.30(+8.55%) |
Aug 09, 2024 | 3.690 | 3.768 | 3.360 | 3.510 | 24,774 | -0.13(-3.57%) |
Aug 08, 2024 | 3.790 | 4.077 | 3.400 | 3.640 | 73,629 | -0.16(-4.21%) |
Aug 07, 2024 | 4.060 | 4.230 | 3.785 | 3.800 | 77,952 | -0.38(-9.09%) |
Aug 06, 2024 | 5.280 | 5.400 | 3.970 | 4.180 | 368,620 | -0.60(-12.55%) |
Aug 05, 2024 | 4.250 | 4.950 | 4.000 | 4.780 | 413,836 | +0.13(+2.80%) |
Aug 02, 2024 | 3.990 | 4.700 | 3.837 | 4.650 | 571,518 | +0.69(+17.42%) |
Aug 01, 2024 | 3.960 | 3.960 | 3.800 | 3.960 | 17,893 | -0.01(-0.25%) |
Jul 31, 2024 | 4.040 | 4.290 | 3.750 | 3.970 | 68,745 | +0.05(+1.28%) |
Jul 30, 2024 | 4.140 | 4.140 | 3.920 | 3.920 | 19,317 | -0.26(-6.22%) |
Jul 29, 2024 | 4.240 | 4.452 | 4.030 | 4.180 | 66,471 | -0.02(-0.43%) |
Jul 26, 2024 | 4.190 | 4.450 | 4.080 | 4.198 | 57,723 | -0.04(-0.99%) |
Jul 25, 2024 | 4.260 | 4.500 | 4.000 | 4.240 | 103,289 | +0.02(+0.47%) |
Jul 24, 2024 | 4.340 | 4.382 | 4.160 | 4.220 | 15,566 | -0.14(-3.21%) |
Jul 23, 2024 | 3.900 | 4.500 | 3.900 | 4.360 | 69,512 | +0.45(+11.51%) |
Jul 22, 2024 | 4.000 | 4.005 | 3.860 | 3.910 | 17,460 | -0.15(-3.69%) |
Jul 19, 2024 | 4.370 | 4.370 | 3.950 | 4.060 | 18,492 | -0.36(-8.14%) |
Jul 18, 2024 | 4.490 | 4.490 | 4.230 | 4.420 | 21,627 | -0.02(-0.45%) |
Jul 17, 2024 | 4.370 | 4.530 | 4.240 | 4.440 | 50,560 | +0.17(+4.05%) |
Jul 16, 2024 | 4.100 | 4.590 | 3.921 | 4.267 | 119,011 | +0.11(+2.58%) |
Jul 15, 2024 | 4.620 | 4.620 | 4.071 | 4.160 | 31,503 | -0.60(-12.61%) |
Jul 12, 2024 | 3.980 | 4.760 | 3.980 | 4.760 | 132,776 | +0.06(+1.27%) |
Jul 11, 2024 | 3.920 | 8.290 | 3.910 | 4.700 | 3,351,434 | +0.79(+20.21%) |
Jul 10, 2024 | 3.820 | 4.136 | 3.750 | 3.910 | 29,755 | +0.04(+1.03%) |
Jul 09, 2024 | 3.810 | 4.200 | 3.798 | 3.870 | 8,274 | -0.06(-1.53%) |
Jul 08, 2024 | 3.670 | 4.050 | 3.670 | 3.930 | 18,737 | +0.21(+5.65%) |
Jul 05, 2024 | 3.550 | 3.980 | 3.550 | 3.720 | 20,088 | +0.07(+1.92%) |
Jul 03, 2024 | 4.340 | 4.490 | 3.650 | 3.650 | 46,985 | -0.80(-17.98%) |
Jul 02, 2024 | 4.520 | 4.746 | 4.450 | 4.450 | 8,897 | -0.29(-6.12%) |