Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 4.010 | 4.010 | 3.840 | 3.850 | 1,299,632 | -0.22(-5.41%) |
Sep 19, 2024 | 4.180 | 4.180 | 4.060 | 4.070 | 1,139,421 | -0.05(-1.21%) |
Sep 18, 2024 | 4.190 | 4.210 | 4.110 | 4.120 | 985,085 | -0.07(-1.67%) |
Sep 17, 2024 | 4.160 | 4.210 | 4.125 | 4.190 | 985,732 | +0.03(+0.72%) |
Sep 16, 2024 | 4.160 | 4.180 | 4.120 | 4.160 | 957,152 | +0.02(+0.48%) |
Sep 13, 2024 | 4.140 | 4.180 | 4.115 | 4.140 | 643,125 | +0.05(+1.22%) |
Sep 12, 2024 | 4.030 | 4.105 | 4.005 | 4.090 | 950,720 | +0.02(+0.49%) |
Sep 11, 2024 | 4.080 | 4.095 | 4.030 | 4.070 | 851,195 | -0.01(-0.25%) |
Sep 10, 2024 | 4.190 | 4.200 | 4.030 | 4.080 | 765,939 | -0.21(-4.90%) |
Sep 09, 2024 | 4.270 | 4.355 | 4.260 | 4.290 | 730,776 | +0.18(+4.38%) |
Sep 06, 2024 | 4.190 | 4.215 | 4.110 | 4.110 | 1,009,827 | -0.07(-1.67%) |
Sep 05, 2024 | 4.090 | 4.180 | 4.090 | 4.180 | 1,499,099 | +0.11(+2.70%) |
Sep 04, 2024 | 4.050 | 4.108 | 4.040 | 4.070 | 626,029 | +0.05(+1.24%) |
Sep 03, 2024 | 4.080 | 4.090 | 3.990 | 4.020 | 1,162,119 | -0.14(-3.37%) |
Aug 30, 2024 | 4.070 | 4.175 | 4.060 | 4.160 | 1,074,184 | +0.04(+0.97%) |
Aug 29, 2024 | 4.160 | 4.160 | 4.070 | 4.120 | 906,799 | -0.13(-3.06%) |
Aug 28, 2024 | 4.240 | 4.290 | 4.220 | 4.250 | 547,570 | -0.03(-0.70%) |
Aug 27, 2024 | 4.320 | 4.350 | 4.275 | 4.280 | 464,045 | -0.06(-1.38%) |
Aug 26, 2024 | 4.310 | 4.375 | 4.305 | 4.340 | 624,238 | +0.01(+0.23%) |
Aug 23, 2024 | 4.310 | 4.360 | 4.245 | 4.330 | 901,742 | +0.11(+2.61%) |
Aug 22, 2024 | 4.280 | 4.290 | 4.220 | 4.220 | 931,939 | -0.12(-2.76%) |
Aug 21, 2024 | 4.380 | 4.380 | 4.295 | 4.340 | 1,243,680 | +0.00(+0.00%) |
Aug 20, 2024 | 4.410 | 4.425 | 4.320 | 4.340 | 884,587 | -0.10(-2.25%) |
Aug 19, 2024 | 4.430 | 4.506 | 4.410 | 4.440 | 1,049,517 | +0.08(+1.95%) |
Aug 16, 2024 | 4.365 | 4.370 | 4.296 | 4.355 | 852,895 | +0.05(+1.15%) |
Aug 15, 2024 | 4.306 | 4.340 | 4.251 | 4.306 | 518,290 | +0.02(+0.46%) |
Aug 14, 2024 | 4.335 | 4.355 | 4.276 | 4.286 | 884,062 | -0.05(-1.14%) |
Aug 13, 2024 | 4.226 | 4.335 | 4.211 | 4.335 | 1,302,164 | +0.15(+3.55%) |
Aug 12, 2024 | 4.197 | 4.236 | 4.156 | 4.187 | 1,248,796 | +0.02(+0.48%) |
Aug 09, 2024 | 4.108 | 4.241 | 4.103 | 4.167 | 1,577,953 | +0.17(+4.21%) |
Aug 08, 2024 | 4.009 | 4.038 | 3.900 | 3.999 | 3,791,016 | -0.18(-4.27%) |
Aug 07, 2024 | 3.939 | 4.202 | 3.939 | 4.177 | 2,874,904 | +0.27(+6.84%) |
Aug 06, 2024 | 3.910 | 3.959 | 3.880 | 3.910 | 1,459,431 | +0.06(+1.54%) |
Aug 05, 2024 | 3.791 | 3.880 | 3.736 | 3.850 | 2,838,869 | -0.11(-2.75%) |
Aug 02, 2024 | 3.920 | 3.979 | 3.850 | 3.959 | 2,170,292 | +0.06(+1.52%) |
Aug 01, 2024 | 3.929 | 4.004 | 3.870 | 3.900 | 1,149,693 | +0.00(+0.00%) |
Jul 31, 2024 | 3.959 | 3.984 | 3.860 | 3.900 | 2,435,999 | -0.08(-1.99%) |
Jul 30, 2024 | 3.969 | 4.038 | 3.949 | 3.979 | 844,742 | -0.03(-0.74%) |
Jul 29, 2024 | 4.018 | 4.028 | 3.974 | 4.009 | 553,285 | -0.01(-0.25%) |
Jul 26, 2024 | 3.900 | 4.028 | 3.880 | 4.018 | 1,706,995 | +0.07(+1.75%) |
Jul 25, 2024 | 3.969 | 3.979 | 3.920 | 3.949 | 1,694,725 | -0.07(-1.72%) |
Jul 24, 2024 | 3.989 | 4.078 | 3.979 | 4.018 | 1,697,189 | -0.04(-0.98%) |
Jul 23, 2024 | 4.098 | 4.108 | 4.023 | 4.058 | 1,445,689 | -0.07(-1.68%) |
Jul 22, 2024 | 4.108 | 4.187 | 4.098 | 4.127 | 1,265,997 | +0.00(+0.00%) |
Jul 19, 2024 | 4.098 | 4.157 | 4.078 | 4.127 | 929,021 | +0.12(+2.96%) |
Jul 18, 2024 | 4.108 | 4.143 | 4.009 | 4.009 | 942,614 | -0.21(-4.93%) |
Jul 17, 2024 | 4.078 | 4.216 | 4.078 | 4.216 | 1,443,737 | +0.08(+1.91%) |
Jul 16, 2024 | 4.147 | 4.192 | 4.098 | 4.137 | 1,740,238 | +0.05(+1.21%) |
Jul 15, 2024 | 4.127 | 4.147 | 4.068 | 4.088 | 1,368,896 | -0.06(-1.43%) |
Jul 12, 2024 | 4.187 | 4.211 | 4.137 | 4.147 | 746,369 | -0.08(-1.87%) |
Jul 11, 2024 | 4.236 | 4.256 | 4.187 | 4.226 | 1,105,444 | +0.04(+0.95%) |
Jul 10, 2024 | 4.276 | 4.306 | 4.157 | 4.187 | 1,682,955 | -0.02(-0.47%) |
Jul 09, 2024 | 4.147 | 4.252 | 4.117 | 4.207 | 1,430,399 | +0.12(+2.91%) |
Jul 08, 2024 | 3.979 | 4.088 | 3.944 | 4.088 | 1,155,109 | +0.07(+1.72%) |
Jul 05, 2024 | 4.009 | 4.018 | 3.920 | 4.018 | 1,060,755 | +0.06(+1.50%) |
Jul 03, 2024 | 3.910 | 3.969 | 3.895 | 3.959 | 953,048 | +0.17(+4.44%) |
Jul 02, 2024 | 3.801 | 3.831 | 3.741 | 3.791 | 1,115,736 | -0.03(-0.78%) |