Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 3.670 | 3.810 | 3.450 | 3.710 | 16,607 | -0.01(-0.27%) |
Sep 20, 2024 | 3.720 | 3.770 | 3.720 | 3.720 | 1,415 | +0.05(+1.36%) |
Sep 19, 2024 | 3.620 | 3.700 | 3.610 | 3.670 | 7,949 | +0.08(+2.23%) |
Sep 18, 2024 | 3.700 | 3.720 | 3.590 | 3.590 | 25,304 | -0.12(-3.23%) |
Sep 17, 2024 | 3.600 | 3.710 | 3.600 | 3.710 | 2,671 | +0.09(+2.49%) |
Sep 16, 2024 | 3.950 | 4.012 | 3.620 | 3.620 | 16,941 | -0.13(-3.47%) |
Sep 13, 2024 | 4.060 | 4.060 | 3.680 | 3.750 | 27,476 | -0.29(-7.18%) |
Sep 12, 2024 | 3.500 | 4.060 | 3.500 | 4.040 | 48,651 | +0.48(+13.32%) |
Sep 11, 2024 | 3.460 | 3.610 | 3.460 | 3.565 | 20,423 | -0.02(-0.70%) |
Sep 10, 2024 | 3.630 | 3.630 | 3.550 | 3.590 | 9,165 | -0.05(-1.37%) |
Sep 09, 2024 | 3.630 | 3.840 | 3.600 | 3.640 | 2,852 | +0.08(+2.25%) |
Sep 06, 2024 | 3.500 | 3.760 | 3.500 | 3.560 | 11,314 | +0.00(+0.00%) |
Sep 05, 2024 | 3.600 | 3.620 | 3.500 | 3.560 | 23,054 | -0.04(-1.11%) |
Sep 04, 2024 | 3.595 | 3.631 | 3.580 | 3.600 | 14,990 | -0.03(-0.83%) |
Sep 03, 2024 | 3.600 | 3.670 | 3.520 | 3.630 | 13,932 | +0.03(+0.83%) |
Aug 30, 2024 | 3.610 | 3.640 | 3.520 | 3.600 | 6,520 | +0.06(+1.69%) |
Aug 29, 2024 | 3.510 | 3.677 | 3.512 | 3.540 | 2,708 | +0.04(+1.14%) |
Aug 28, 2024 | 3.500 | 3.680 | 3.486 | 3.500 | 11,756 | -0.10(-2.79%) |
Aug 27, 2024 | 3.847 | 3.847 | 3.520 | 3.600 | 21,751 | -0.27(-6.97%) |
Aug 26, 2024 | 3.890 | 3.910 | 3.800 | 3.870 | 3,786 | -0.02(-0.51%) |
Aug 23, 2024 | 3.870 | 3.905 | 3.820 | 3.890 | 6,934 | -0.04(-1.02%) |
Aug 22, 2024 | 3.800 | 3.960 | 3.800 | 3.930 | 8,012 | +0.13(+3.42%) |
Aug 21, 2024 | 3.800 | 3.828 | 3.800 | 3.800 | 2,733 | +0.01(+0.26%) |
Aug 20, 2024 | 3.890 | 3.890 | 3.790 | 3.790 | 15,414 | -0.09(-2.32%) |
Aug 19, 2024 | 3.570 | 3.880 | 3.540 | 3.880 | 15,889 | +0.30(+8.38%) |
Aug 16, 2024 | 3.500 | 3.580 | 3.500 | 3.580 | 4,901 | +0.05(+1.42%) |
Aug 15, 2024 | 3.460 | 3.650 | 3.460 | 3.530 | 21,233 | +0.10(+2.92%) |
Aug 14, 2024 | 3.500 | 3.523 | 3.430 | 3.430 | 19,973 | -0.04(-1.15%) |
Aug 13, 2024 | 3.470 | 3.627 | 3.459 | 3.470 | 10,969 | +0.00(+0.00%) |
Aug 12, 2024 | 3.580 | 3.580 | 3.442 | 3.470 | 11,784 | -0.10(-2.80%) |
Aug 09, 2024 | 3.500 | 3.600 | 3.500 | 3.570 | 5,494 | +0.09(+2.59%) |
Aug 08, 2024 | 3.270 | 3.580 | 3.270 | 3.480 | 12,980 | +0.18(+5.45%) |
Aug 07, 2024 | 3.350 | 3.430 | 3.255 | 3.300 | 5,943 | +0.04(+1.23%) |
Aug 06, 2024 | 3.350 | 3.400 | 3.250 | 3.260 | 7,530 | -0.17(-4.96%) |
Aug 05, 2024 | 3.140 | 3.430 | 3.020 | 3.430 | 25,614 | -0.07(-2.00%) |
Aug 02, 2024 | 3.550 | 3.550 | 3.200 | 3.500 | 41,309 | -0.01(-0.28%) |
Aug 01, 2024 | 3.650 | 3.650 | 3.500 | 3.510 | 10,629 | -0.12(-3.31%) |
Jul 31, 2024 | 3.660 | 3.680 | 3.520 | 3.630 | 19,270 | -0.05(-1.36%) |
Jul 30, 2024 | 3.580 | 3.760 | 3.550 | 3.680 | 14,190 | +0.17(+4.84%) |
Jul 29, 2024 | 3.340 | 3.635 | 3.330 | 3.510 | 20,753 | +0.18(+5.41%) |
Jul 26, 2024 | 3.260 | 3.430 | 3.250 | 3.330 | 28,725 | -0.01(-0.30%) |
Jul 25, 2024 | 3.500 | 3.510 | 3.300 | 3.340 | 48,717 | -0.30(-8.24%) |
Jul 24, 2024 | 3.640 | 3.740 | 3.580 | 3.640 | 16,605 | -0.08(-2.15%) |
Jul 23, 2024 | 3.910 | 3.910 | 3.640 | 3.720 | 9,564 | -0.18(-4.62%) |
Jul 22, 2024 | 3.850 | 3.960 | 3.660 | 3.900 | 17,432 | +0.27(+7.44%) |
Jul 19, 2024 | 3.600 | 3.872 | 3.580 | 3.630 | 16,801 | +0.02(+0.55%) |
Jul 18, 2024 | 3.660 | 3.810 | 3.560 | 3.610 | 25,196 | -0.12(-3.22%) |
Jul 17, 2024 | 3.940 | 4.056 | 3.640 | 3.730 | 9,371 | -0.22(-5.57%) |
Jul 16, 2024 | 4.020 | 4.040 | 3.900 | 3.950 | 12,605 | -0.07(-1.74%) |
Jul 15, 2024 | 4.250 | 4.330 | 4.010 | 4.020 | 15,686 | -0.17(-4.06%) |
Jul 12, 2024 | 4.120 | 4.460 | 4.060 | 4.190 | 46,729 | +0.09(+2.20%) |
Jul 11, 2024 | 4.200 | 4.540 | 4.030 | 4.100 | 37,361 | -0.05(-1.20%) |
Jul 10, 2024 | 3.910 | 4.200 | 3.900 | 4.150 | 8,641 | +0.20(+5.06%) |
Jul 09, 2024 | 3.860 | 4.000 | 3.807 | 3.950 | 10,463 | +0.03(+0.77%) |
Jul 08, 2024 | 3.600 | 3.980 | 3.560 | 3.920 | 33,259 | +0.25(+6.81%) |
Jul 05, 2024 | 4.000 | 4.040 | 3.610 | 3.670 | 53,405 | -0.53(-12.62%) |
Jul 03, 2024 | 4.180 | 4.240 | 4.051 | 4.200 | 9,850 | +0.07(+1.69%) |
Jul 02, 2024 | 3.990 | 4.200 | 3.920 | 4.130 | 112,733 | +0.12(+2.99%) |