Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 3.880 | 3.920 | 3.480 | 3.520 | 5,296,026 | -0.35(-9.04%) |
Sep 19, 2024 | 4.070 | 4.210 | 3.850 | 3.870 | 4,546,250 | -0.12(-3.01%) |
Sep 18, 2024 | 3.610 | 4.180 | 3.595 | 3.990 | 4,948,846 | +0.35(+9.62%) |
Sep 17, 2024 | 3.460 | 3.700 | 3.420 | 3.640 | 4,395,888 | +0.36(+10.98%) |
Sep 16, 2024 | 3.590 | 3.700 | 3.260 | 3.280 | 7,007,673 | -0.25(-7.08%) |
Sep 13, 2024 | 3.390 | 3.710 | 3.340 | 3.530 | 5,187,086 | +0.22(+6.65%) |
Sep 12, 2024 | 3.200 | 3.400 | 3.070 | 3.310 | 4,280,435 | +0.10(+3.12%) |
Sep 11, 2024 | 3.350 | 3.400 | 3.180 | 3.210 | 6,573,407 | -0.18(-5.31%) |
Sep 10, 2024 | 3.440 | 3.480 | 3.260 | 3.390 | 3,983,275 | -0.09(-2.59%) |
Sep 09, 2024 | 3.600 | 3.700 | 3.410 | 3.480 | 4,439,849 | -0.13(-3.60%) |
Sep 06, 2024 | 4.060 | 4.070 | 3.540 | 3.610 | 5,874,764 | -0.47(-11.52%) |
Sep 05, 2024 | 4.230 | 4.380 | 4.075 | 4.080 | 2,681,937 | -0.09(-2.16%) |
Sep 04, 2024 | 3.830 | 4.210 | 3.743 | 4.170 | 4,658,925 | +0.32(+8.31%) |
Sep 03, 2024 | 3.990 | 4.110 | 3.800 | 3.850 | 4,304,583 | -0.23(-5.64%) |
Aug 30, 2024 | 4.200 | 4.230 | 4.030 | 4.080 | 3,130,306 | -0.08(-1.92%) |
Aug 29, 2024 | 4.230 | 4.260 | 4.110 | 4.160 | 7,060,591 | -0.03(-0.72%) |
Aug 28, 2024 | 4.200 | 4.305 | 4.065 | 4.190 | 3,300,760 | +0.00(+0.00%) |
Aug 27, 2024 | 4.350 | 4.390 | 4.175 | 4.190 | 2,179,468 | -0.19(-4.34%) |
Aug 26, 2024 | 4.480 | 4.500 | 4.380 | 4.380 | 1,811,808 | -0.10(-2.23%) |
Aug 23, 2024 | 4.520 | 4.766 | 4.425 | 4.480 | 2,874,135 | +0.00(+0.00%) |
Aug 22, 2024 | 4.590 | 4.630 | 4.375 | 4.480 | 4,942,445 | -0.11(-2.40%) |
Aug 21, 2024 | 4.670 | 4.710 | 4.530 | 4.590 | 2,637,500 | -0.04(-0.86%) |
Aug 20, 2024 | 4.730 | 4.820 | 4.620 | 4.630 | 2,452,966 | -0.10(-2.11%) |
Aug 19, 2024 | 4.850 | 4.920 | 4.730 | 4.730 | 2,303,548 | -0.12(-2.47%) |
Aug 16, 2024 | 4.880 | 5.040 | 4.720 | 4.850 | 6,800,917 | -0.07(-1.42%) |
Aug 15, 2024 | 5.220 | 5.250 | 4.920 | 4.920 | 4,466,742 | -0.21(-4.09%) |
Aug 14, 2024 | 5.620 | 5.670 | 5.020 | 5.130 | 3,686,545 | -0.45(-8.06%) |
Aug 13, 2024 | 5.390 | 5.690 | 5.350 | 5.580 | 3,266,757 | +0.25(+4.69%) |
Aug 12, 2024 | 5.520 | 5.570 | 5.320 | 5.330 | 2,680,389 | -0.19(-3.44%) |
Aug 09, 2024 | 5.540 | 5.610 | 5.310 | 5.520 | 5,045,390 | -0.08(-1.43%) |
Aug 08, 2024 | 5.700 | 5.780 | 5.500 | 5.600 | 3,396,199 | -0.04(-0.71%) |
Aug 07, 2024 | 6.220 | 6.300 | 5.515 | 5.640 | 5,834,625 | -0.58(-9.32%) |
Aug 06, 2024 | 6.410 | 6.630 | 6.060 | 6.220 | 6,051,673 | -0.24(-3.72%) |
Aug 05, 2024 | 5.950 | 6.460 | 5.760 | 6.460 | 4,830,752 | +0.12(+1.89%) |
Aug 02, 2024 | 6.230 | 6.360 | 5.890 | 6.340 | 5,584,295 | -0.23(-3.50%) |
Aug 01, 2024 | 6.890 | 7.080 | 6.430 | 6.570 | 4,210,966 | -0.32(-4.64%) |
Jul 31, 2024 | 7.510 | 7.525 | 6.580 | 6.890 | 5,155,819 | -0.63(-8.38%) |
Jul 30, 2024 | 6.930 | 7.620 | 6.930 | 7.520 | 4,298,500 | +0.59(+8.51%) |
Jul 29, 2024 | 6.920 | 7.020 | 6.790 | 6.930 | 1,900,550 | +0.04(+0.58%) |
Jul 26, 2024 | 6.880 | 6.940 | 6.560 | 6.890 | 2,552,299 | +0.14(+2.07%) |
Jul 25, 2024 | 6.770 | 7.060 | 6.690 | 6.750 | 2,853,205 | -0.01(-0.15%) |
Jul 24, 2024 | 7.020 | 7.150 | 6.760 | 6.760 | 2,840,478 | -0.30(-4.25%) |
Jul 23, 2024 | 7.010 | 7.160 | 6.880 | 7.060 | 5,031,731 | +0.06(+0.86%) |
Jul 22, 2024 | 7.030 | 7.140 | 6.790 | 7.000 | 3,049,982 | +0.11(+1.60%) |
Jul 19, 2024 | 7.010 | 7.065 | 6.690 | 6.890 | 4,325,714 | -0.10(-1.43%) |
Jul 18, 2024 | 7.300 | 7.400 | 6.905 | 6.990 | 2,860,921 | -0.38(-5.16%) |
Jul 17, 2024 | 7.360 | 7.730 | 7.250 | 7.370 | 5,786,191 | -0.09(-1.21%) |
Jul 16, 2024 | 6.630 | 7.725 | 6.600 | 7.460 | 8,346,598 | +0.92(+14.07%) |
Jul 15, 2024 | 6.350 | 6.620 | 6.310 | 6.540 | 4,841,699 | +0.25(+3.97%) |
Jul 12, 2024 | 6.290 | 6.460 | 6.150 | 6.290 | 3,422,880 | +0.14(+2.28%) |
Jul 11, 2024 | 5.850 | 6.270 | 5.835 | 6.150 | 7,063,676 | +0.51(+9.04%) |
Jul 10, 2024 | 5.730 | 5.740 | 5.460 | 5.640 | 2,978,125 | -0.11(-1.91%) |
Jul 09, 2024 | 6.000 | 6.080 | 5.725 | 5.750 | 1,907,279 | -0.29(-4.80%) |
Jul 08, 2024 | 6.050 | 6.220 | 5.915 | 6.040 | 3,236,028 | +0.08(+1.34%) |
Jul 05, 2024 | 5.980 | 6.030 | 5.740 | 5.960 | 2,962,506 | -0.03(-0.50%) |
Jul 03, 2024 | 5.900 | 6.100 | 5.830 | 5.990 | 2,679,147 | +0.11(+1.87%) |
Jul 02, 2024 | 6.110 | 6.130 | 5.835 | 5.880 | 2,999,795 | -0.19(-3.13%) |