Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 4.300 | 4.430 | 4.300 | 4.360 | 4,812,815 | +0.06(+1.40%) |
Sep 19, 2024 | 4.540 | 4.585 | 4.280 | 4.300 | 2,457,364 | -0.09(-2.05%) |
Sep 18, 2024 | 4.570 | 4.640 | 4.385 | 4.390 | 4,135,907 | -0.10(-2.23%) |
Sep 17, 2024 | 4.460 | 4.690 | 4.450 | 4.490 | 2,323,177 | +0.12(+2.75%) |
Sep 16, 2024 | 4.390 | 4.630 | 4.340 | 4.370 | 2,672,302 | +0.06(+1.39%) |
Sep 13, 2024 | 4.410 | 4.560 | 4.230 | 4.310 | 4,505,098 | -0.10(-2.27%) |
Sep 12, 2024 | 4.190 | 4.480 | 4.120 | 4.410 | 2,871,651 | +0.35(+8.62%) |
Sep 11, 2024 | 4.010 | 4.410 | 3.940 | 4.060 | 3,847,512 | +0.12(+3.05%) |
Sep 10, 2024 | 3.990 | 4.030 | 3.770 | 3.940 | 1,470,524 | -0.05(-1.25%) |
Sep 09, 2024 | 3.780 | 4.125 | 3.780 | 3.990 | 1,749,419 | +0.25(+6.68%) |
Sep 06, 2024 | 3.880 | 3.970 | 3.700 | 3.740 | 1,331,303 | -0.11(-2.86%) |
Sep 05, 2024 | 3.710 | 3.990 | 3.710 | 3.850 | 1,761,878 | +0.21(+5.77%) |
Sep 04, 2024 | 3.560 | 3.750 | 3.560 | 3.640 | 1,537,001 | +0.08(+2.25%) |
Sep 03, 2024 | 3.560 | 3.700 | 3.530 | 3.560 | 1,672,287 | -0.07(-1.93%) |
Aug 30, 2024 | 3.570 | 3.655 | 3.545 | 3.630 | 1,113,224 | +0.11(+3.12%) |
Aug 29, 2024 | 3.470 | 3.640 | 3.435 | 3.520 | 1,666,042 | +0.09(+2.62%) |
Aug 28, 2024 | 3.450 | 3.490 | 3.365 | 3.430 | 820,688 | -0.05(-1.44%) |
Aug 27, 2024 | 3.430 | 3.570 | 3.390 | 3.480 | 1,025,596 | +0.04(+1.16%) |
Aug 26, 2024 | 3.480 | 3.510 | 3.385 | 3.440 | 1,156,561 | -0.01(-0.29%) |
Aug 23, 2024 | 3.380 | 3.530 | 3.370 | 3.450 | 1,070,698 | +0.08(+2.37%) |
Aug 22, 2024 | 3.520 | 3.520 | 3.340 | 3.370 | 948,828 | -0.13(-3.71%) |
Aug 21, 2024 | 3.500 | 3.550 | 3.445 | 3.500 | 803,123 | +0.03(+0.86%) |
Aug 20, 2024 | 3.500 | 3.510 | 3.400 | 3.470 | 805,144 | -0.03(-0.86%) |
Aug 19, 2024 | 3.370 | 3.510 | 3.271 | 3.500 | 2,282,125 | +0.11(+3.24%) |
Aug 16, 2024 | 3.340 | 3.480 | 3.340 | 3.390 | 1,910,996 | -0.01(-0.29%) |
Aug 15, 2024 | 3.200 | 3.420 | 3.200 | 3.400 | 2,364,766 | +0.27(+8.63%) |
Aug 14, 2024 | 3.090 | 3.130 | 2.980 | 3.130 | 1,763,597 | +0.07(+2.29%) |
Aug 13, 2024 | 2.840 | 3.080 | 2.790 | 3.060 | 1,924,837 | +0.22(+7.75%) |
Aug 12, 2024 | 3.080 | 3.095 | 2.820 | 2.840 | 5,039,462 | -0.27(-8.68%) |
Aug 09, 2024 | 3.200 | 3.220 | 3.110 | 3.110 | 1,387,138 | -0.07(-2.20%) |
Aug 08, 2024 | 3.070 | 3.200 | 2.970 | 3.180 | 2,789,039 | +0.09(+2.91%) |
Aug 07, 2024 | 3.210 | 3.290 | 3.050 | 3.090 | 1,746,490 | -0.07(-2.22%) |
Aug 06, 2024 | 3.170 | 3.260 | 3.070 | 3.160 | 2,232,724 | +0.02(+0.64%) |
Aug 05, 2024 | 3.200 | 3.320 | 3.090 | 3.140 | 2,264,021 | -0.25(-7.37%) |
Aug 02, 2024 | 3.670 | 3.670 | 3.380 | 3.390 | 2,538,422 | -0.35(-9.36%) |
Aug 01, 2024 | 3.950 | 4.040 | 3.660 | 3.740 | 1,878,347 | -0.20(-5.08%) |
Jul 31, 2024 | 4.020 | 4.120 | 3.855 | 3.940 | 1,358,495 | -0.04(-1.01%) |
Jul 30, 2024 | 3.690 | 4.245 | 3.690 | 3.980 | 3,080,988 | +0.11(+2.84%) |
Jul 29, 2024 | 4.060 | 4.075 | 3.860 | 3.870 | 1,187,830 | -0.19(-4.68%) |
Jul 26, 2024 | 4.100 | 4.100 | 3.870 | 4.060 | 1,459,040 | +0.04(+1.00%) |
Jul 25, 2024 | 3.650 | 4.030 | 3.630 | 4.020 | 2,280,466 | +0.35(+9.54%) |
Jul 24, 2024 | 3.730 | 3.800 | 3.650 | 3.670 | 1,203,004 | -0.09(-2.39%) |
Jul 23, 2024 | 3.720 | 3.850 | 3.702 | 3.760 | 1,508,440 | +0.00(+0.00%) |
Jul 22, 2024 | 3.600 | 3.800 | 3.550 | 3.760 | 1,581,595 | +0.15(+4.16%) |
Jul 19, 2024 | 3.710 | 3.710 | 3.530 | 3.610 | 1,872,047 | -0.08(-2.17%) |
Jul 18, 2024 | 4.000 | 4.015 | 3.640 | 3.690 | 2,952,195 | -0.30(-7.52%) |
Jul 17, 2024 | 4.210 | 4.250 | 3.980 | 3.990 | 2,315,037 | -0.31(-7.21%) |
Jul 16, 2024 | 4.240 | 4.395 | 4.125 | 4.300 | 1,853,041 | +0.03(+0.70%) |
Jul 15, 2024 | 4.270 | 4.310 | 4.180 | 4.270 | 1,502,016 | +0.02(+0.47%) |
Jul 12, 2024 | 4.340 | 4.385 | 4.195 | 4.250 | 1,211,825 | -0.07(-1.62%) |
Jul 11, 2024 | 4.180 | 4.400 | 4.075 | 4.320 | 1,740,699 | +0.15(+3.60%) |
Jul 10, 2024 | 4.270 | 4.270 | 4.160 | 4.170 | 1,395,143 | -0.03(-0.71%) |
Jul 09, 2024 | 4.310 | 4.330 | 4.195 | 4.200 | 1,010,211 | -0.11(-2.55%) |
Jul 08, 2024 | 4.490 | 4.550 | 4.300 | 4.310 | 1,248,369 | -0.22(-4.86%) |
Jul 05, 2024 | 4.710 | 4.750 | 4.485 | 4.530 | 1,507,488 | -0.33(-6.79%) |
Jul 03, 2024 | 4.800 | 4.940 | 4.770 | 4.860 | 469,041 | +0.07(+1.46%) |
Jul 02, 2024 | 4.810 | 4.910 | 4.670 | 4.790 | 1,510,472 | +0.02(+0.42%) |