Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.830 | 3.985 | 3.660 | 3.940 | 13,829 | +0.10(+2.60%) |
Sep 26, 2024 | 4.110 | 4.150 | 3.730 | 3.840 | 40,187 | -0.21(-5.19%) |
Sep 25, 2024 | 3.910 | 4.100 | 3.910 | 4.050 | 13,764 | +0.13(+3.32%) |
Sep 24, 2024 | 3.790 | 3.990 | 3.780 | 3.920 | 29,188 | +0.16(+4.26%) |
Sep 23, 2024 | 3.910 | 3.990 | 3.760 | 3.760 | 10,456 | -0.17(-4.33%) |
Sep 20, 2024 | 3.950 | 4.000 | 3.880 | 3.930 | 12,560 | +0.01(+0.26%) |
Sep 19, 2024 | 3.910 | 4.030 | 3.910 | 3.920 | 23,325 | +0.22(+5.95%) |
Sep 18, 2024 | 3.950 | 4.040 | 3.700 | 3.700 | 85,162 | -0.18(-4.64%) |
Sep 17, 2024 | 3.850 | 4.030 | 3.818 | 3.880 | 4,633 | +0.01(+0.26%) |
Sep 16, 2024 | 3.910 | 4.120 | 3.790 | 3.870 | 36,209 | -0.06(-1.53%) |
Sep 13, 2024 | 3.810 | 3.930 | 3.600 | 3.930 | 31,291 | +0.20(+5.36%) |
Sep 12, 2024 | 3.650 | 3.730 | 3.500 | 3.730 | 22,738 | +0.17(+4.78%) |
Sep 11, 2024 | 3.540 | 3.670 | 3.385 | 3.560 | 19,028 | +0.01(+0.28%) |
Sep 10, 2024 | 3.650 | 3.680 | 3.470 | 3.550 | 24,192 | -0.14(-3.79%) |
Sep 09, 2024 | 3.750 | 3.813 | 3.640 | 3.690 | 22,546 | -0.11(-2.89%) |
Sep 06, 2024 | 3.790 | 3.910 | 3.700 | 3.800 | 140,982 | -0.01(-0.26%) |
Sep 05, 2024 | 3.990 | 4.000 | 3.710 | 3.810 | 61,592 | -0.14(-3.54%) |
Sep 04, 2024 | 3.920 | 4.020 | 3.730 | 3.950 | 302,789 | +0.02(+0.51%) |
Sep 03, 2024 | 3.900 | 4.010 | 3.730 | 3.930 | 79,659 | +0.03(+0.77%) |
Aug 30, 2024 | 3.940 | 4.091 | 3.740 | 3.900 | 115,912 | -0.01(-0.26%) |
Aug 29, 2024 | 4.090 | 4.150 | 3.910 | 3.910 | 87,606 | -0.14(-3.46%) |
Aug 28, 2024 | 3.870 | 4.170 | 3.590 | 4.050 | 193,382 | +0.15(+3.85%) |
Aug 27, 2024 | 3.790 | 4.200 | 3.375 | 3.900 | 351,941 | +0.05(+1.30%) |
Aug 26, 2024 | 3.790 | 4.400 | 3.790 | 3.850 | 485,489 | +0.20(+5.48%) |
Aug 23, 2024 | 3.090 | 3.650 | 3.055 | 3.650 | 243,890 | +0.58(+18.89%) |
Aug 22, 2024 | 3.000 | 3.070 | 2.925 | 3.070 | 20,662 | +0.08(+2.68%) |
Aug 21, 2024 | 3.160 | 3.190 | 2.960 | 2.990 | 122,117 | -0.06(-1.97%) |
Aug 20, 2024 | 3.000 | 3.137 | 2.820 | 3.050 | 34,109 | +0.04(+1.33%) |
Aug 19, 2024 | 3.010 | 3.300 | 3.000 | 3.010 | 182,933 | -0.26(-7.95%) |
Aug 16, 2024 | 2.455 | 3.460 | 2.455 | 3.270 | 852,926 | +0.82(+33.47%) |
Aug 15, 2024 | 2.480 | 2.480 | 2.337 | 2.450 | 20,749 | +0.07(+2.94%) |
Aug 14, 2024 | 2.190 | 2.380 | 2.190 | 2.380 | 35,772 | +0.19(+8.68%) |
Aug 13, 2024 | 2.230 | 2.320 | 2.110 | 2.190 | 10,619 | -0.06(-2.67%) |
Aug 12, 2024 | 2.170 | 2.470 | 2.170 | 2.250 | 103,829 | +0.07(+3.21%) |
Aug 09, 2024 | 2.039 | 2.180 | 2.038 | 2.180 | 23,024 | +0.15(+7.39%) |
Aug 08, 2024 | 2.000 | 2.050 | 1.970 | 2.030 | 10,242 | -0.01(-0.46%) |
Aug 07, 2024 | 2.060 | 2.060 | 1.910 | 2.039 | 19,466 | +0.11(+5.67%) |
Aug 06, 2024 | 1.970 | 2.010 | 1.870 | 1.930 | 46,256 | +0.00(+0.00%) |
Aug 05, 2024 | 1.870 | 2.170 | 1.870 | 1.930 | 48,626 | +0.06(+3.21%) |
Aug 02, 2024 | 1.840 | 2.000 | 1.750 | 1.870 | 43,489 | +0.08(+4.47%) |
Aug 01, 2024 | 1.980 | 2.018 | 1.710 | 1.790 | 58,327 | -0.07(-3.76%) |
Jul 31, 2024 | 1.720 | 1.870 | 1.680 | 1.860 | 23,451 | +0.06(+3.33%) |
Jul 30, 2024 | 1.730 | 1.850 | 1.730 | 1.800 | 69,740 | +0.04(+2.27%) |
Jul 29, 2024 | 1.820 | 1.830 | 1.580 | 1.760 | 44,632 | -0.04(-2.22%) |
Jul 26, 2024 | 1.570 | 1.900 | 1.481 | 1.800 | 107,193 | +0.26(+16.88%) |
Jul 25, 2024 | 1.540 | 1.580 | 1.530 | 1.540 | 8,255 | -0.03(-1.91%) |
Jul 24, 2024 | 1.460 | 1.570 | 1.460 | 1.570 | 14,191 | +0.04(+2.61%) |
Jul 23, 2024 | 1.450 | 1.530 | 1.440 | 1.530 | 60,756 | +0.06(+4.08%) |
Jul 22, 2024 | 1.570 | 1.570 | 1.450 | 1.470 | 20,112 | +0.01(+0.68%) |
Jul 19, 2024 | 1.480 | 1.540 | 1.460 | 1.460 | 9,455 | +0.01(+0.69%) |
Jul 18, 2024 | 1.520 | 1.560 | 1.399 | 1.450 | 54,185 | -0.05(-3.33%) |
Jul 17, 2024 | 1.560 | 1.570 | 1.445 | 1.500 | 59,566 | -0.04(-2.60%) |
Jul 16, 2024 | 1.520 | 1.690 | 1.390 | 1.540 | 76,832 | +0.04(+2.67%) |
Jul 15, 2024 | 1.650 | 1.695 | 1.500 | 1.500 | 16,153 | -0.15(-9.09%) |
Jul 12, 2024 | 1.870 | 1.870 | 1.550 | 1.650 | 83,639 | -0.12(-6.78%) |
Jul 11, 2024 | 1.680 | 1.840 | 1.640 | 1.770 | 52,400 | +0.00(+0.00%) |
Jul 10, 2024 | 1.905 | 1.905 | 1.370 | 1.770 | 63,211 | -0.01(-0.56%) |
Jul 09, 2024 | 2.110 | 2.150 | 1.750 | 1.780 | 230,641 | -0.40(-18.35%) |
Jul 08, 2024 | 2.150 | 2.230 | 2.150 | 2.180 | 2,001 | -0.03(-1.36%) |
Jul 05, 2024 | 2.170 | 2.210 | 2.090 | 2.210 | 2,380 | +0.01(+0.45%) |
Jul 03, 2024 | 2.240 | 2.275 | 2.200 | 2.200 | 2,183 | -0.07(-3.08%) |
Jul 02, 2024 | 2.320 | 2.320 | 2.170 | 2.270 | 12,201 | +0.01(+0.31%) |