Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 3.720 | 3.973 | 3.590 | 3.780 | 31,854 | +0.08(+2.16%) |
Sep 17, 2024 | 3.530 | 3.830 | 3.530 | 3.700 | 20,327 | +0.15(+4.23%) |
Sep 16, 2024 | 3.740 | 3.790 | 3.490 | 3.550 | 33,203 | -0.22(-5.84%) |
Sep 13, 2024 | 3.770 | 3.910 | 3.700 | 3.770 | 26,659 | +0.00(+0.00%) |
Sep 12, 2024 | 3.700 | 3.790 | 3.650 | 3.770 | 23,977 | +0.08(+2.17%) |
Sep 11, 2024 | 3.660 | 3.700 | 3.560 | 3.690 | 12,004 | +0.08(+2.36%) |
Sep 10, 2024 | 3.460 | 3.670 | 3.420 | 3.605 | 43,510 | +0.19(+5.41%) |
Sep 09, 2024 | 3.310 | 3.465 | 3.290 | 3.420 | 54,943 | +0.10(+3.01%) |
Sep 06, 2024 | 3.360 | 3.415 | 3.240 | 3.320 | 78,198 | -0.09(-2.64%) |
Sep 05, 2024 | 3.480 | 3.500 | 3.290 | 3.410 | 43,417 | -0.03(-0.87%) |
Sep 04, 2024 | 3.520 | 3.620 | 3.400 | 3.440 | 34,147 | -0.13(-3.64%) |
Sep 03, 2024 | 3.990 | 3.990 | 3.520 | 3.570 | 105,078 | -0.54(-13.14%) |
Aug 30, 2024 | 4.030 | 4.250 | 4.020 | 4.110 | 54,055 | +0.12(+3.01%) |
Aug 29, 2024 | 3.850 | 4.030 | 3.820 | 3.990 | 70,600 | +0.19(+5.00%) |
Aug 28, 2024 | 3.710 | 3.850 | 3.672 | 3.800 | 18,865 | +0.05(+1.33%) |
Aug 27, 2024 | 3.610 | 3.755 | 3.500 | 3.750 | 48,204 | +0.09(+2.46%) |
Aug 26, 2024 | 3.790 | 3.840 | 3.660 | 3.660 | 28,793 | -0.13(-3.43%) |
Aug 23, 2024 | 3.800 | 3.900 | 3.680 | 3.790 | 62,288 | +0.10(+2.71%) |
Aug 22, 2024 | 3.890 | 3.910 | 3.690 | 3.690 | 30,615 | -0.15(-3.91%) |
Aug 21, 2024 | 3.770 | 3.890 | 3.650 | 3.840 | 47,461 | +0.04(+1.05%) |
Aug 20, 2024 | 3.900 | 3.900 | 3.630 | 3.800 | 99,665 | -0.10(-2.69%) |
Aug 19, 2024 | 4.050 | 4.050 | 3.860 | 3.905 | 114,399 | -0.15(-3.58%) |
Aug 16, 2024 | 4.140 | 4.340 | 3.980 | 4.050 | 106,106 | -0.10(-2.41%) |
Aug 15, 2024 | 4.150 | 4.650 | 4.100 | 4.150 | 135,222 | +0.04(+0.97%) |
Aug 14, 2024 | 4.300 | 4.350 | 3.970 | 4.110 | 188,815 | -0.66(-13.84%) |
Aug 13, 2024 | 4.750 | 4.990 | 4.660 | 4.770 | 100,704 | +0.12(+2.58%) |
Aug 12, 2024 | 4.420 | 4.760 | 4.392 | 4.650 | 70,378 | +0.29(+6.65%) |
Aug 09, 2024 | 4.400 | 4.600 | 4.360 | 4.360 | 45,766 | -0.10(-2.24%) |
Aug 08, 2024 | 4.380 | 4.665 | 4.310 | 4.460 | 100,788 | +0.05(+1.13%) |
Aug 07, 2024 | 4.670 | 4.870 | 4.410 | 4.410 | 69,447 | -0.23(-4.96%) |
Aug 06, 2024 | 4.730 | 4.900 | 4.610 | 4.640 | 68,169 | -0.12(-2.52%) |
Aug 05, 2024 | 4.380 | 4.820 | 4.250 | 4.760 | 135,703 | -0.07(-1.45%) |
Aug 02, 2024 | 4.900 | 5.050 | 4.630 | 4.830 | 95,538 | -0.27(-5.29%) |
Aug 01, 2024 | 5.370 | 5.569 | 5.020 | 5.100 | 68,911 | -0.31(-5.73%) |
Jul 31, 2024 | 5.110 | 5.570 | 5.110 | 5.410 | 129,452 | +0.31(+6.08%) |
Jul 30, 2024 | 5.090 | 5.200 | 4.999 | 5.100 | 54,534 | +0.00(+0.00%) |
Jul 29, 2024 | 5.370 | 5.425 | 5.100 | 5.100 | 76,952 | -0.24(-4.44%) |
Jul 26, 2024 | 5.480 | 5.598 | 5.310 | 5.337 | 54,456 | -0.10(-1.89%) |
Jul 25, 2024 | 5.670 | 5.850 | 5.300 | 5.440 | 247,438 | -0.40(-6.85%) |
Jul 24, 2024 | 6.200 | 6.200 | 5.630 | 5.840 | 74,485 | -0.37(-5.96%) |
Jul 23, 2024 | 6.140 | 6.248 | 6.030 | 6.210 | 29,390 | +0.17(+2.81%) |
Jul 22, 2024 | 6.060 | 6.200 | 5.910 | 6.040 | 31,903 | -0.01(-0.17%) |
Jul 19, 2024 | 5.810 | 6.110 | 5.810 | 6.050 | 40,523 | +0.14(+2.37%) |
Jul 18, 2024 | 6.060 | 6.150 | 5.870 | 5.910 | 66,889 | -0.13(-2.15%) |
Jul 17, 2024 | 6.400 | 6.424 | 5.910 | 6.040 | 115,600 | -0.38(-5.92%) |
Jul 16, 2024 | 6.310 | 6.530 | 6.300 | 6.420 | 88,674 | +0.03(+0.47%) |
Jul 15, 2024 | 6.130 | 6.520 | 6.130 | 6.390 | 185,942 | +0.27(+4.41%) |
Jul 12, 2024 | 6.060 | 6.280 | 6.010 | 6.120 | 108,868 | -0.01(-0.16%) |
Jul 11, 2024 | 6.150 | 6.256 | 6.010 | 6.130 | 67,058 | -0.02(-0.33%) |
Jul 10, 2024 | 6.500 | 6.550 | 6.020 | 6.150 | 139,781 | -0.29(-4.50%) |
Jul 09, 2024 | 6.510 | 6.650 | 6.405 | 6.440 | 48,009 | -0.09(-1.38%) |
Jul 08, 2024 | 6.800 | 6.820 | 6.400 | 6.530 | 92,579 | -0.29(-4.25%) |
Jul 05, 2024 | 6.730 | 6.940 | 6.660 | 6.820 | 105,765 | +0.05(+0.74%) |
Jul 03, 2024 | 6.580 | 6.850 | 6.580 | 6.770 | 51,103 | +0.19(+2.89%) |
Jul 02, 2024 | 6.910 | 6.950 | 6.450 | 6.580 | 140,997 | -0.29(-4.22%) |