Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 4.350 | 4.380 | 3.960 | 4.210 | 94,806 | +0.02(+0.48%) |
Sep 18, 2024 | 4.060 | 4.295 | 3.920 | 4.190 | 85,931 | +0.11(+2.70%) |
Sep 17, 2024 | 3.760 | 4.150 | 3.651 | 4.080 | 81,698 | +0.32(+8.51%) |
Sep 16, 2024 | 3.780 | 3.980 | 3.660 | 3.760 | 55,362 | -0.08(-2.08%) |
Sep 13, 2024 | 3.840 | 3.965 | 3.712 | 3.840 | 25,948 | +0.05(+1.32%) |
Sep 12, 2024 | 3.680 | 3.860 | 3.621 | 3.790 | 44,959 | +0.11(+2.99%) |
Sep 11, 2024 | 3.610 | 3.750 | 3.495 | 3.680 | 23,590 | +0.03(+0.82%) |
Sep 10, 2024 | 3.360 | 3.650 | 3.262 | 3.650 | 22,809 | +0.26(+7.67%) |
Sep 09, 2024 | 3.270 | 3.430 | 3.155 | 3.390 | 37,076 | +0.05(+1.50%) |
Sep 06, 2024 | 3.300 | 3.445 | 3.250 | 3.340 | 33,844 | +0.03(+0.91%) |
Sep 05, 2024 | 3.280 | 3.390 | 3.280 | 3.310 | 10,657 | +0.02(+0.61%) |
Sep 04, 2024 | 3.140 | 3.590 | 3.140 | 3.290 | 45,141 | +0.04(+1.23%) |
Sep 03, 2024 | 3.330 | 3.400 | 3.250 | 3.250 | 33,113 | -0.10(-2.99%) |
Aug 30, 2024 | 3.530 | 3.600 | 3.270 | 3.350 | 57,403 | -0.13(-3.74%) |
Aug 29, 2024 | 3.280 | 3.744 | 3.260 | 3.480 | 115,413 | +0.23(+7.08%) |
Aug 28, 2024 | 3.460 | 3.520 | 3.110 | 3.250 | 94,347 | -0.29(-8.19%) |
Aug 27, 2024 | 3.750 | 3.750 | 3.470 | 3.540 | 85,592 | -0.08(-2.21%) |
Aug 26, 2024 | 3.340 | 3.640 | 3.150 | 3.620 | 142,398 | +0.24(+7.10%) |
Aug 23, 2024 | 3.110 | 3.450 | 3.010 | 3.380 | 53,385 | +0.33(+10.82%) |
Aug 22, 2024 | 3.190 | 3.230 | 3.000 | 3.050 | 35,597 | -0.13(-4.09%) |
Aug 21, 2024 | 2.840 | 3.210 | 2.840 | 3.180 | 101,531 | +0.30(+10.42%) |
Aug 20, 2024 | 2.960 | 3.160 | 2.770 | 2.880 | 79,833 | -0.13(-4.32%) |
Aug 19, 2024 | 2.390 | 3.020 | 2.390 | 3.010 | 97,955 | +0.62(+25.94%) |
Aug 16, 2024 | 2.470 | 2.670 | 2.380 | 2.390 | 62,085 | -0.11(-4.40%) |
Aug 15, 2024 | 2.400 | 2.600 | 2.400 | 2.500 | 85,906 | +0.23(+9.89%) |
Aug 14, 2024 | 2.510 | 2.510 | 2.230 | 2.275 | 72,034 | -0.27(-10.78%) |
Aug 13, 2024 | 2.180 | 2.680 | 2.070 | 2.550 | 244,733 | +0.46(+22.01%) |
Aug 12, 2024 | 2.330 | 2.390 | 2.040 | 2.090 | 179,838 | -0.30(-12.55%) |
Aug 09, 2024 | 3.660 | 3.743 | 2.230 | 2.390 | 514,628 | -1.57(-39.65%) |
Aug 08, 2024 | 3.660 | 4.410 | 3.490 | 3.960 | 358,867 | +0.34(+9.39%) |
Aug 07, 2024 | 3.600 | 3.900 | 3.410 | 3.620 | 97,526 | +0.07(+1.97%) |
Aug 06, 2024 | 3.650 | 3.900 | 3.520 | 3.550 | 75,207 | -0.13(-3.53%) |
Aug 05, 2024 | 3.900 | 3.900 | 3.610 | 3.680 | 67,801 | -0.26(-6.60%) |
Aug 02, 2024 | 3.950 | 3.990 | 3.895 | 3.940 | 30,403 | -0.10(-2.48%) |
Aug 01, 2024 | 4.120 | 4.260 | 3.870 | 4.040 | 35,145 | -0.10(-2.42%) |
Jul 31, 2024 | 4.050 | 4.210 | 3.980 | 4.140 | 23,208 | +0.10(+2.48%) |
Jul 30, 2024 | 4.160 | 4.160 | 3.910 | 4.040 | 25,113 | -0.10(-2.42%) |
Jul 29, 2024 | 3.980 | 4.340 | 3.875 | 4.140 | 73,950 | +0.12(+2.99%) |
Jul 26, 2024 | 4.040 | 4.100 | 3.860 | 4.020 | 56,034 | +0.06(+1.52%) |
Jul 25, 2024 | 4.060 | 4.210 | 3.950 | 3.960 | 42,511 | -0.11(-2.70%) |
Jul 24, 2024 | 4.310 | 4.339 | 4.050 | 4.070 | 61,514 | -0.27(-6.22%) |
Jul 23, 2024 | 4.280 | 4.530 | 4.170 | 4.340 | 67,300 | +0.04(+0.93%) |
Jul 22, 2024 | 4.190 | 4.410 | 4.130 | 4.300 | 59,247 | +0.11(+2.63%) |
Jul 19, 2024 | 4.270 | 4.460 | 4.190 | 4.190 | 21,287 | -0.04(-0.95%) |
Jul 18, 2024 | 4.410 | 4.520 | 4.200 | 4.230 | 130,715 | -0.21(-4.73%) |
Jul 17, 2024 | 4.490 | 4.557 | 4.240 | 4.440 | 32,137 | -0.11(-2.42%) |
Jul 16, 2024 | 4.590 | 4.645 | 4.470 | 4.550 | 56,568 | -0.06(-1.30%) |
Jul 15, 2024 | 4.520 | 4.610 | 4.380 | 4.610 | 80,639 | +0.15(+3.36%) |
Jul 12, 2024 | 4.500 | 4.705 | 4.320 | 4.460 | 35,965 | -0.03(-0.67%) |
Jul 11, 2024 | 4.460 | 4.610 | 4.381 | 4.490 | 30,864 | +0.11(+2.51%) |
Jul 10, 2024 | 4.190 | 4.430 | 4.190 | 4.380 | 17,600 | +0.14(+3.30%) |
Jul 09, 2024 | 4.460 | 4.460 | 4.190 | 4.240 | 35,301 | -0.23(-5.15%) |
Jul 08, 2024 | 4.510 | 4.790 | 4.330 | 4.470 | 77,347 | -0.04(-0.89%) |
Jul 05, 2024 | 4.410 | 4.660 | 4.360 | 4.510 | 21,566 | +0.02(+0.45%) |
Jul 03, 2024 | 4.460 | 4.690 | 4.420 | 4.490 | 32,067 | -0.00(-0.11%) |
Jul 02, 2024 | 4.420 | 4.510 | 4.320 | 4.495 | 17,447 | +0.04(+0.78%) |