Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 3.860 | 3.960 | 3.770 | 3.940 | 541,778 | +0.23(+6.20%) |
Sep 18, 2024 | 3.760 | 3.900 | 3.610 | 3.710 | 584,564 | -0.05(-1.33%) |
Sep 17, 2024 | 3.300 | 3.840 | 3.300 | 3.760 | 896,418 | +0.52(+16.05%) |
Sep 16, 2024 | 3.290 | 3.440 | 3.230 | 3.240 | 486,791 | -0.02(-0.61%) |
Sep 13, 2024 | 3.160 | 3.420 | 3.120 | 3.260 | 707,288 | +0.18(+5.84%) |
Sep 12, 2024 | 3.150 | 3.235 | 3.055 | 3.080 | 441,008 | -0.01(-0.32%) |
Sep 11, 2024 | 3.180 | 3.180 | 3.000 | 3.090 | 448,224 | -0.06(-1.90%) |
Sep 10, 2024 | 3.030 | 3.230 | 3.000 | 3.150 | 927,083 | +0.11(+3.62%) |
Sep 09, 2024 | 3.120 | 3.160 | 2.970 | 3.040 | 650,275 | -0.10(-3.18%) |
Sep 06, 2024 | 3.320 | 3.390 | 3.100 | 3.140 | 695,459 | -0.13(-3.98%) |
Sep 05, 2024 | 3.380 | 3.480 | 3.235 | 3.270 | 469,330 | -0.07(-2.10%) |
Sep 04, 2024 | 3.340 | 3.520 | 3.300 | 3.340 | 442,791 | +0.00(+0.00%) |
Sep 03, 2024 | 3.480 | 3.680 | 3.285 | 3.340 | 813,906 | -0.16(-4.57%) |
Aug 30, 2024 | 3.650 | 3.660 | 3.481 | 3.500 | 546,736 | -0.10(-2.78%) |
Aug 29, 2024 | 3.450 | 3.730 | 3.420 | 3.600 | 865,520 | +0.21(+6.19%) |
Aug 28, 2024 | 3.890 | 3.890 | 3.390 | 3.390 | 1,474,241 | -0.48(-12.40%) |
Aug 27, 2024 | 3.970 | 3.990 | 3.850 | 3.870 | 922,266 | -0.14(-3.49%) |
Aug 26, 2024 | 4.310 | 4.560 | 4.000 | 4.010 | 1,090,427 | -0.33(-7.60%) |
Aug 23, 2024 | 4.080 | 4.537 | 3.920 | 4.340 | 2,284,588 | -0.39(-8.25%) |
Aug 22, 2024 | 5.080 | 5.080 | 4.650 | 4.730 | 1,616,240 | -0.32(-6.34%) |
Aug 21, 2024 | 4.880 | 5.095 | 4.840 | 5.050 | 576,034 | +0.19(+3.91%) |
Aug 20, 2024 | 5.000 | 5.000 | 4.800 | 4.860 | 365,603 | -0.14(-2.80%) |
Aug 19, 2024 | 4.850 | 5.000 | 4.790 | 5.000 | 642,089 | +0.16(+3.31%) |
Aug 16, 2024 | 4.900 | 5.030 | 4.770 | 4.840 | 262,639 | -0.09(-1.83%) |
Aug 15, 2024 | 4.730 | 5.120 | 4.730 | 4.930 | 421,167 | +0.23(+4.89%) |
Aug 14, 2024 | 4.740 | 4.850 | 4.550 | 4.700 | 613,887 | -0.04(-0.84%) |
Aug 13, 2024 | 4.780 | 4.914 | 4.680 | 4.740 | 289,965 | +0.02(+0.42%) |
Aug 12, 2024 | 4.910 | 4.919 | 4.500 | 4.720 | 587,398 | -0.23(-4.65%) |
Aug 09, 2024 | 5.440 | 5.440 | 4.880 | 4.950 | 678,497 | -0.48(-8.84%) |
Aug 08, 2024 | 5.600 | 5.730 | 5.370 | 5.430 | 327,844 | -0.14(-2.51%) |
Aug 07, 2024 | 5.860 | 5.899 | 5.570 | 5.570 | 253,454 | -0.26(-4.46%) |
Aug 06, 2024 | 5.430 | 5.895 | 5.310 | 5.830 | 453,203 | +0.40(+7.37%) |
Aug 05, 2024 | 5.310 | 5.480 | 5.190 | 5.430 | 423,879 | -0.25(-4.40%) |
Aug 02, 2024 | 5.450 | 5.700 | 5.290 | 5.680 | 568,528 | +0.08(+1.43%) |
Aug 01, 2024 | 5.650 | 5.702 | 5.370 | 5.600 | 645,178 | -0.01(-0.18%) |
Jul 31, 2024 | 5.890 | 5.916 | 5.590 | 5.610 | 522,122 | -0.22(-3.77%) |
Jul 30, 2024 | 5.840 | 6.020 | 5.762 | 5.830 | 225,001 | +0.03(+0.52%) |
Jul 29, 2024 | 5.770 | 5.825 | 5.670 | 5.800 | 228,370 | +0.04(+0.61%) |
Jul 26, 2024 | 5.880 | 5.990 | 5.710 | 5.765 | 360,776 | +0.01(+0.26%) |
Jul 25, 2024 | 5.660 | 5.850 | 5.600 | 5.750 | 419,727 | +0.09(+1.59%) |
Jul 24, 2024 | 5.990 | 6.060 | 5.460 | 5.660 | 959,522 | -0.42(-6.91%) |
Jul 23, 2024 | 6.000 | 6.420 | 5.950 | 6.080 | 498,081 | +0.07(+1.16%) |
Jul 22, 2024 | 6.000 | 6.060 | 5.650 | 6.010 | 506,059 | +0.01(+0.17%) |
Jul 19, 2024 | 5.900 | 6.020 | 5.840 | 6.000 | 314,212 | +0.08(+1.35%) |
Jul 18, 2024 | 6.140 | 6.200 | 5.900 | 5.920 | 420,942 | -0.25(-4.05%) |
Jul 17, 2024 | 6.210 | 6.330 | 6.100 | 6.170 | 274,075 | -0.19(-2.99%) |
Jul 16, 2024 | 6.020 | 6.360 | 5.960 | 6.360 | 544,388 | +0.44(+7.43%) |
Jul 15, 2024 | 6.210 | 6.260 | 5.870 | 5.920 | 443,377 | -0.25(-3.97%) |
Jul 12, 2024 | 6.090 | 6.180 | 5.960 | 6.165 | 384,813 | +0.12(+1.90%) |
Jul 11, 2024 | 6.070 | 6.210 | 5.950 | 6.050 | 507,043 | +0.14(+2.37%) |
Jul 10, 2024 | 6.170 | 6.205 | 5.810 | 5.910 | 765,098 | -0.19(-3.11%) |
Jul 09, 2024 | 6.510 | 6.670 | 6.040 | 6.100 | 675,889 | -0.44(-6.73%) |
Jul 08, 2024 | 6.610 | 6.840 | 6.520 | 6.540 | 251,739 | -0.06(-0.91%) |
Jul 05, 2024 | 6.590 | 6.650 | 6.500 | 6.600 | 213,387 | +0.03(+0.46%) |
Jul 03, 2024 | 6.710 | 6.750 | 6.450 | 6.570 | 220,806 | -0.05(-0.76%) |
Jul 02, 2024 | 6.900 | 6.900 | 6.450 | 6.620 | 532,879 | -0.26(-3.78%) |