Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 4.370 | 4.395 | 4.305 | 4.350 | 773,948 | -0.01(-0.23%) |
Sep 24, 2024 | 4.220 | 4.400 | 4.155 | 4.360 | 901,290 | +0.16(+3.81%) |
Sep 23, 2024 | 4.280 | 4.340 | 4.195 | 4.200 | 711,523 | -0.04(-0.94%) |
Sep 20, 2024 | 4.250 | 4.399 | 4.215 | 4.240 | 3,128,624 | +0.01(+0.24%) |
Sep 19, 2024 | 4.330 | 4.330 | 4.180 | 4.230 | 768,858 | +0.06(+1.44%) |
Sep 18, 2024 | 4.250 | 4.450 | 4.150 | 4.170 | 1,030,621 | -0.10(-2.34%) |
Sep 17, 2024 | 4.290 | 4.370 | 4.220 | 4.270 | 895,838 | -0.03(-0.70%) |
Sep 16, 2024 | 4.510 | 4.510 | 4.290 | 4.300 | 953,797 | -0.22(-4.87%) |
Sep 13, 2024 | 4.510 | 4.565 | 4.430 | 4.520 | 1,499,849 | +0.13(+2.96%) |
Sep 12, 2024 | 4.090 | 4.450 | 4.090 | 4.390 | 1,351,376 | +0.42(+10.58%) |
Sep 11, 2024 | 3.810 | 4.000 | 3.800 | 3.970 | 773,613 | +0.12(+3.12%) |
Sep 10, 2024 | 3.740 | 3.860 | 3.670 | 3.850 | 1,038,058 | +0.13(+3.49%) |
Sep 09, 2024 | 3.770 | 3.785 | 3.670 | 3.720 | 787,453 | +0.03(+0.81%) |
Sep 06, 2024 | 3.830 | 3.835 | 3.640 | 3.690 | 1,248,877 | -0.14(-3.66%) |
Sep 05, 2024 | 4.010 | 4.015 | 3.830 | 3.830 | 1,198,286 | -0.07(-1.79%) |
Sep 04, 2024 | 3.900 | 4.065 | 3.885 | 3.900 | 928,500 | -0.07(-1.76%) |
Sep 03, 2024 | 4.230 | 4.230 | 3.950 | 3.970 | 1,174,625 | -0.28(-6.59%) |
Aug 30, 2024 | 4.260 | 4.300 | 4.205 | 4.250 | 922,833 | -0.02(-0.47%) |
Aug 29, 2024 | 4.200 | 4.330 | 4.160 | 4.270 | 1,364,108 | +0.12(+2.89%) |
Aug 28, 2024 | 4.200 | 4.280 | 4.125 | 4.150 | 949,072 | -0.13(-3.04%) |
Aug 27, 2024 | 4.310 | 4.330 | 4.220 | 4.280 | 817,918 | -0.12(-2.73%) |
Aug 26, 2024 | 4.510 | 4.540 | 4.360 | 4.400 | 1,045,646 | -0.03(-0.68%) |
Aug 23, 2024 | 4.350 | 4.495 | 4.340 | 4.430 | 1,823,081 | +0.09(+2.07%) |
Aug 22, 2024 | 4.540 | 4.550 | 4.310 | 4.340 | 1,976,224 | -0.25(-5.45%) |
Aug 21, 2024 | 4.620 | 4.635 | 4.490 | 4.590 | 1,466,636 | -0.03(-0.65%) |
Aug 20, 2024 | 4.770 | 4.780 | 4.595 | 4.620 | 996,577 | -0.10(-2.12%) |
Aug 19, 2024 | 4.600 | 4.735 | 4.575 | 4.720 | 876,976 | +0.14(+3.06%) |
Aug 16, 2024 | 4.540 | 4.590 | 4.475 | 4.580 | 853,524 | +0.08(+1.78%) |
Aug 15, 2024 | 4.380 | 4.540 | 4.370 | 4.500 | 881,700 | +0.10(+2.27%) |
Aug 14, 2024 | 4.440 | 4.440 | 4.281 | 4.400 | 740,841 | -0.08(-1.79%) |
Aug 13, 2024 | 4.430 | 4.525 | 4.395 | 4.480 | 791,729 | +0.07(+1.59%) |
Aug 12, 2024 | 4.180 | 4.445 | 4.170 | 4.410 | 1,151,255 | +0.25(+6.01%) |
Aug 09, 2024 | 4.200 | 4.200 | 4.090 | 4.160 | 863,386 | +0.01(+0.24%) |
Aug 08, 2024 | 4.190 | 4.220 | 4.115 | 4.150 | 899,774 | +0.02(+0.48%) |
Aug 07, 2024 | 4.550 | 4.570 | 4.105 | 4.130 | 2,217,768 | -0.29(-6.56%) |
Aug 06, 2024 | 4.180 | 4.450 | 4.180 | 4.420 | 1,330,492 | +0.21(+4.99%) |
Aug 05, 2024 | 4.140 | 4.340 | 4.090 | 4.210 | 1,969,349 | -0.29(-6.44%) |
Aug 02, 2024 | 4.740 | 4.800 | 4.450 | 4.500 | 2,159,650 | -0.23(-4.86%) |
Aug 01, 2024 | 4.780 | 4.800 | 4.650 | 4.730 | 1,384,941 | -0.05(-1.05%) |
Jul 31, 2024 | 4.770 | 4.850 | 4.720 | 4.780 | 1,798,583 | +0.06(+1.27%) |
Jul 30, 2024 | 4.740 | 4.770 | 4.660 | 4.720 | 1,091,409 | -0.01(-0.21%) |
Jul 29, 2024 | 4.750 | 4.765 | 4.635 | 4.730 | 1,270,485 | -0.02(-0.42%) |
Jul 26, 2024 | 4.650 | 4.790 | 4.570 | 4.750 | 1,397,039 | +0.20(+4.40%) |
Jul 25, 2024 | 4.430 | 4.575 | 4.380 | 4.550 | 2,200,244 | -0.10(-2.15%) |
Jul 24, 2024 | 4.620 | 4.880 | 4.600 | 4.650 | 2,878,217 | +0.06(+1.31%) |
Jul 23, 2024 | 4.450 | 4.590 | 4.400 | 4.590 | 1,246,470 | +0.11(+2.46%) |
Jul 22, 2024 | 4.410 | 4.500 | 4.325 | 4.480 | 1,378,116 | +0.12(+2.75%) |
Jul 19, 2024 | 4.230 | 4.415 | 4.020 | 4.360 | 1,798,713 | +0.02(+0.46%) |
Jul 18, 2024 | 4.510 | 4.520 | 4.305 | 4.340 | 1,270,280 | -0.19(-4.19%) |
Jul 17, 2024 | 4.530 | 4.600 | 4.385 | 4.530 | 1,544,483 | +0.01(+0.22%) |
Jul 16, 2024 | 4.310 | 4.540 | 4.260 | 4.520 | 1,914,399 | +0.27(+6.35%) |
Jul 15, 2024 | 4.070 | 4.280 | 4.020 | 4.250 | 1,416,867 | +0.18(+4.42%) |
Jul 12, 2024 | 4.050 | 4.085 | 3.925 | 4.070 | 1,112,208 | +0.00(+0.00%) |
Jul 11, 2024 | 3.810 | 4.130 | 3.760 | 4.070 | 1,759,296 | +0.36(+9.70%) |
Jul 10, 2024 | 3.780 | 3.800 | 3.625 | 3.710 | 1,408,732 | -0.02(-0.54%) |
Jul 09, 2024 | 3.780 | 3.840 | 3.695 | 3.730 | 1,038,973 | -0.02(-0.53%) |
Jul 08, 2024 | 3.550 | 3.750 | 3.545 | 3.750 | 1,240,861 | +0.15(+4.17%) |
Jul 05, 2024 | 3.530 | 3.610 | 3.490 | 3.600 | 935,704 | +0.14(+4.05%) |
Jul 03, 2024 | 3.410 | 3.480 | 3.400 | 3.460 | 610,064 | +0.13(+3.90%) |
Jul 02, 2024 | 3.400 | 3.505 | 3.255 | 3.330 | 1,176,446 | -0.07(-2.06%) |