Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 4.490 | 4.580 | 4.335 | 4.450 | 107,082 | +0.14(+3.25%) |
Sep 18, 2024 | 4.380 | 4.500 | 4.310 | 4.310 | 174,089 | -0.13(-2.93%) |
Sep 17, 2024 | 4.360 | 4.650 | 4.315 | 4.440 | 201,691 | +0.08(+1.83%) |
Sep 16, 2024 | 4.270 | 4.390 | 4.190 | 4.360 | 174,205 | +0.11(+2.59%) |
Sep 13, 2024 | 4.180 | 4.260 | 3.875 | 4.250 | 342,386 | +0.16(+3.91%) |
Sep 12, 2024 | 4.210 | 4.250 | 3.990 | 4.090 | 135,712 | -0.09(-2.15%) |
Sep 11, 2024 | 3.890 | 4.260 | 3.800 | 4.180 | 239,738 | +0.27(+6.91%) |
Sep 10, 2024 | 3.930 | 4.000 | 3.770 | 3.910 | 178,430 | -0.04(-1.01%) |
Sep 09, 2024 | 3.550 | 4.185 | 3.550 | 3.950 | 315,072 | +0.39(+10.96%) |
Sep 06, 2024 | 3.860 | 3.940 | 3.535 | 3.560 | 145,434 | -0.32(-8.25%) |
Sep 05, 2024 | 3.800 | 3.940 | 3.730 | 3.880 | 61,399 | +0.08(+2.11%) |
Sep 04, 2024 | 3.840 | 3.890 | 3.780 | 3.800 | 74,571 | -0.01(-0.26%) |
Sep 03, 2024 | 3.960 | 3.960 | 3.700 | 3.810 | 118,980 | -0.21(-5.22%) |
Aug 30, 2024 | 3.990 | 4.055 | 3.940 | 4.020 | 56,772 | +0.00(+0.00%) |
Aug 29, 2024 | 4.140 | 4.209 | 3.940 | 4.020 | 79,557 | -0.10(-2.43%) |
Aug 28, 2024 | 4.230 | 4.330 | 4.100 | 4.120 | 50,699 | -0.11(-2.60%) |
Aug 27, 2024 | 4.360 | 4.375 | 4.130 | 4.230 | 67,345 | -0.18(-4.08%) |
Aug 26, 2024 | 4.650 | 4.750 | 4.290 | 4.410 | 139,313 | -0.23(-4.96%) |
Aug 23, 2024 | 4.200 | 4.730 | 4.165 | 4.640 | 192,662 | +0.48(+11.54%) |
Aug 22, 2024 | 4.120 | 4.200 | 4.070 | 4.160 | 108,875 | +0.04(+0.97%) |
Aug 21, 2024 | 4.060 | 4.140 | 4.000 | 4.120 | 42,927 | +0.10(+2.49%) |
Aug 20, 2024 | 4.050 | 4.100 | 3.900 | 4.020 | 247,537 | -0.04(-0.99%) |
Aug 19, 2024 | 4.110 | 4.120 | 3.900 | 4.060 | 59,970 | -0.04(-0.98%) |
Aug 16, 2024 | 3.950 | 4.200 | 3.940 | 4.100 | 136,660 | +0.13(+3.27%) |
Aug 15, 2024 | 4.000 | 4.130 | 3.870 | 3.970 | 187,523 | +0.06(+1.53%) |
Aug 14, 2024 | 3.880 | 3.970 | 3.710 | 3.910 | 143,388 | +0.04(+1.03%) |
Aug 13, 2024 | 3.660 | 4.000 | 3.660 | 3.870 | 128,318 | +0.24(+6.61%) |
Aug 12, 2024 | 3.740 | 3.890 | 3.560 | 3.630 | 97,405 | -0.14(-3.71%) |
Aug 09, 2024 | 3.870 | 4.040 | 3.720 | 3.770 | 53,385 | -0.04(-1.05%) |
Aug 08, 2024 | 3.850 | 3.950 | 3.720 | 3.810 | 186,262 | +0.00(+0.13%) |
Aug 07, 2024 | 3.730 | 4.060 | 3.710 | 3.805 | 157,200 | +0.12(+3.40%) |
Aug 06, 2024 | 4.090 | 4.130 | 3.580 | 3.680 | 484,345 | -0.36(-8.91%) |
Aug 05, 2024 | 4.120 | 4.280 | 3.930 | 4.040 | 204,224 | -0.34(-7.76%) |
Aug 02, 2024 | 4.410 | 4.650 | 4.320 | 4.380 | 189,913 | -0.24(-5.19%) |
Aug 01, 2024 | 4.900 | 4.900 | 4.430 | 4.620 | 144,455 | -0.28(-5.71%) |
Jul 31, 2024 | 4.820 | 5.020 | 4.752 | 4.900 | 77,688 | +0.08(+1.66%) |
Jul 30, 2024 | 4.840 | 4.900 | 4.720 | 4.820 | 78,066 | +0.03(+0.63%) |
Jul 29, 2024 | 5.050 | 5.075 | 4.784 | 4.790 | 51,948 | -0.27(-5.34%) |
Jul 26, 2024 | 5.040 | 5.155 | 4.910 | 5.060 | 106,237 | +0.10(+2.02%) |
Jul 25, 2024 | 4.830 | 5.090 | 4.800 | 4.960 | 76,972 | +0.17(+3.55%) |
Jul 24, 2024 | 4.870 | 4.980 | 4.790 | 4.790 | 52,290 | -0.12(-2.44%) |
Jul 23, 2024 | 4.920 | 4.960 | 4.720 | 4.910 | 69,666 | -0.03(-0.61%) |
Jul 22, 2024 | 4.640 | 5.050 | 4.640 | 4.940 | 104,245 | +0.22(+4.66%) |
Jul 19, 2024 | 4.820 | 5.000 | 4.680 | 4.720 | 155,657 | -0.05(-1.05%) |
Jul 18, 2024 | 4.960 | 5.150 | 4.700 | 4.770 | 63,651 | -0.22(-4.41%) |
Jul 17, 2024 | 4.990 | 5.250 | 4.945 | 4.990 | 190,301 | -0.17(-3.29%) |
Jul 16, 2024 | 5.030 | 5.190 | 4.970 | 5.160 | 154,630 | +0.16(+3.20%) |
Jul 15, 2024 | 4.840 | 5.010 | 4.840 | 5.000 | 118,533 | +0.22(+4.60%) |
Jul 12, 2024 | 4.750 | 4.920 | 4.620 | 4.780 | 117,810 | +0.04(+0.84%) |
Jul 11, 2024 | 4.550 | 4.790 | 4.400 | 4.740 | 186,013 | +0.19(+4.18%) |
Jul 10, 2024 | 4.370 | 4.740 | 4.260 | 4.550 | 79,162 | +0.21(+4.84%) |
Jul 09, 2024 | 4.610 | 4.660 | 4.310 | 4.340 | 124,448 | -0.28(-6.06%) |
Jul 08, 2024 | 4.760 | 4.940 | 4.620 | 4.620 | 152,876 | -0.14(-2.94%) |
Jul 05, 2024 | 4.730 | 4.825 | 4.660 | 4.760 | 79,182 | +0.00(+0.00%) |
Jul 03, 2024 | 4.840 | 4.840 | 4.674 | 4.760 | 19,077 | -0.04(-0.83%) |
Jul 02, 2024 | 4.860 | 4.900 | 4.600 | 4.800 | 112,836 | -0.12(-2.44%) |