Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 4.110 | 4.300 | 4.110 | 4.280 | 1,740,654 | +0.26(+6.47%) |
Sep 18, 2024 | 4.070 | 4.100 | 4.000 | 4.020 | 503,357 | -0.04(-0.99%) |
Sep 17, 2024 | 4.000 | 4.129 | 4.000 | 4.060 | 1,401,642 | +0.09(+2.27%) |
Sep 16, 2024 | 3.980 | 4.020 | 3.900 | 3.970 | 1,291,333 | +0.00(+0.00%) |
Sep 13, 2024 | 3.980 | 4.015 | 3.930 | 3.970 | 879,278 | +0.02(+0.51%) |
Sep 12, 2024 | 3.980 | 4.010 | 3.860 | 3.950 | 1,185,464 | -0.03(-0.75%) |
Sep 11, 2024 | 3.980 | 4.040 | 3.960 | 3.980 | 779,968 | +0.02(+0.51%) |
Sep 10, 2024 | 4.070 | 4.120 | 3.920 | 3.960 | 789,523 | -0.08(-1.98%) |
Sep 09, 2024 | 4.050 | 4.090 | 4.015 | 4.040 | 622,545 | -0.02(-0.49%) |
Sep 06, 2024 | 4.060 | 4.120 | 4.000 | 4.060 | 885,732 | +0.01(+0.25%) |
Sep 05, 2024 | 4.100 | 4.125 | 4.050 | 4.050 | 1,168,820 | -0.05(-1.22%) |
Sep 04, 2024 | 4.100 | 4.150 | 4.080 | 4.100 | 829,355 | -0.01(-0.24%) |
Sep 03, 2024 | 4.120 | 4.195 | 4.100 | 4.110 | 816,504 | -0.06(-1.44%) |
Aug 30, 2024 | 4.190 | 4.200 | 4.110 | 4.170 | 808,896 | +0.06(+1.46%) |
Aug 29, 2024 | 4.140 | 4.170 | 4.100 | 4.110 | 800,740 | +0.00(+0.00%) |
Aug 28, 2024 | 4.190 | 4.208 | 4.090 | 4.110 | 1,184,408 | -0.07(-1.67%) |
Aug 27, 2024 | 4.220 | 4.280 | 4.150 | 4.180 | 1,050,922 | -0.04(-0.95%) |
Aug 26, 2024 | 4.100 | 4.230 | 4.100 | 4.220 | 1,091,450 | +0.06(+1.44%) |
Aug 23, 2024 | 4.100 | 4.180 | 4.080 | 4.160 | 1,117,186 | +0.04(+0.97%) |
Aug 22, 2024 | 4.270 | 4.280 | 4.070 | 4.120 | 1,970,500 | -0.14(-3.29%) |
Aug 21, 2024 | 4.250 | 4.380 | 4.195 | 4.260 | 1,491,000 | +0.03(+0.71%) |
Aug 20, 2024 | 4.410 | 4.450 | 4.200 | 4.230 | 2,012,935 | -0.14(-3.20%) |
Aug 19, 2024 | 4.320 | 4.480 | 4.290 | 4.370 | 2,228,242 | -0.03(-0.68%) |
Aug 16, 2024 | 4.530 | 4.530 | 4.320 | 4.400 | 2,178,294 | -0.13(-2.87%) |
Aug 15, 2024 | 4.600 | 4.640 | 4.350 | 4.530 | 2,556,761 | -0.23(-4.83%) |
Aug 14, 2024 | 5.100 | 5.100 | 4.680 | 4.760 | 2,251,984 | -0.33(-6.48%) |
Aug 13, 2024 | 4.850 | 5.390 | 4.850 | 5.090 | 5,346,735 | +0.63(+14.13%) |
Aug 12, 2024 | 4.420 | 4.625 | 4.390 | 4.460 | 1,956,014 | +0.09(+2.06%) |
Aug 09, 2024 | 4.350 | 4.460 | 4.315 | 4.370 | 718,769 | +0.02(+0.46%) |
Aug 08, 2024 | 4.150 | 4.410 | 4.150 | 4.350 | 828,150 | +0.27(+6.62%) |
Aug 07, 2024 | 4.190 | 4.250 | 4.070 | 4.080 | 856,369 | -0.07(-1.69%) |
Aug 06, 2024 | 4.020 | 4.190 | 4.020 | 4.150 | 551,760 | +0.09(+2.22%) |
Aug 05, 2024 | 3.860 | 4.115 | 3.860 | 4.060 | 737,355 | -0.02(-0.49%) |
Aug 02, 2024 | 4.100 | 4.190 | 4.040 | 4.080 | 1,180,871 | -0.04(-0.97%) |
Aug 01, 2024 | 4.300 | 4.335 | 4.120 | 4.120 | 982,075 | -0.14(-3.29%) |
Jul 31, 2024 | 4.300 | 4.340 | 4.230 | 4.260 | 782,517 | +0.06(+1.43%) |
Jul 30, 2024 | 4.300 | 4.360 | 4.185 | 4.200 | 1,026,317 | -0.11(-2.55%) |
Jul 29, 2024 | 4.400 | 4.420 | 4.255 | 4.310 | 1,721,942 | -0.05(-1.15%) |
Jul 26, 2024 | 4.270 | 4.435 | 4.260 | 4.360 | 665,082 | +0.12(+2.83%) |
Jul 25, 2024 | 4.170 | 4.360 | 4.160 | 4.240 | 457,968 | +0.07(+1.68%) |
Jul 24, 2024 | 4.200 | 4.330 | 4.150 | 4.170 | 522,517 | -0.08(-1.88%) |
Jul 23, 2024 | 4.270 | 4.390 | 4.250 | 4.250 | 493,104 | -0.10(-2.30%) |
Jul 22, 2024 | 4.120 | 4.385 | 4.110 | 4.350 | 1,106,202 | +0.31(+7.67%) |
Jul 19, 2024 | 4.120 | 4.120 | 4.010 | 4.040 | 779,170 | -0.09(-2.18%) |
Jul 18, 2024 | 4.200 | 4.400 | 4.105 | 4.130 | 1,330,618 | -0.03(-0.72%) |
Jul 17, 2024 | 4.240 | 4.335 | 4.160 | 4.160 | 952,058 | -0.03(-0.72%) |
Jul 16, 2024 | 4.260 | 4.260 | 4.115 | 4.190 | 998,538 | -0.07(-1.64%) |
Jul 15, 2024 | 4.320 | 4.331 | 4.240 | 4.260 | 486,277 | -0.14(-3.18%) |
Jul 12, 2024 | 4.510 | 4.540 | 4.340 | 4.400 | 1,348,239 | -0.01(-0.23%) |
Jul 11, 2024 | 4.790 | 4.840 | 4.385 | 4.410 | 1,237,808 | -0.27(-5.77%) |
Jul 10, 2024 | 4.750 | 4.930 | 4.620 | 4.680 | 1,175,864 | -0.05(-1.06%) |
Jul 09, 2024 | 4.560 | 4.750 | 4.540 | 4.730 | 1,130,768 | +0.20(+4.42%) |
Jul 08, 2024 | 4.510 | 4.610 | 4.414 | 4.530 | 782,448 | -0.03(-0.66%) |
Jul 05, 2024 | 4.670 | 4.700 | 4.410 | 4.560 | 2,678,376 | -0.18(-3.80%) |
Jul 03, 2024 | 4.480 | 4.780 | 4.440 | 4.740 | 1,562,306 | +0.52(+12.32%) |
Jul 02, 2024 | 4.150 | 4.265 | 4.080 | 4.220 | 1,272,544 | +0.10(+2.43%) |