Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.080 | 4.200 | 3.920 | 4.140 | 8,458 | +0.11(+2.74%) |
Sep 25, 2024 | 4.073 | 4.073 | 3.920 | 4.029 | 1,069 | +0.08(+2.01%) |
Sep 24, 2024 | 3.760 | 4.090 | 3.760 | 3.950 | 12,667 | +0.02(+0.51%) |
Sep 23, 2024 | 3.950 | 4.020 | 3.790 | 3.930 | 7,260 | -0.02(-0.51%) |
Sep 20, 2024 | 4.015 | 4.015 | 3.800 | 3.950 | 30,570 | -0.11(-2.62%) |
Sep 19, 2024 | 4.100 | 4.190 | 4.000 | 4.056 | 10,435 | +0.11(+2.69%) |
Sep 18, 2024 | 4.060 | 4.130 | 3.920 | 3.950 | 7,628 | -0.10(-2.47%) |
Sep 17, 2024 | 4.105 | 4.200 | 4.050 | 4.050 | 1,363 | -0.05(-1.22%) |
Sep 16, 2024 | 4.170 | 4.200 | 4.100 | 4.100 | 5,368 | +0.00(+0.00%) |
Sep 13, 2024 | 4.250 | 4.250 | 4.010 | 4.100 | 12,502 | -0.24(-5.53%) |
Sep 12, 2024 | 4.210 | 4.350 | 4.130 | 4.340 | 11,014 | -0.00(-0.00%) |
Sep 11, 2024 | 4.220 | 4.487 | 4.220 | 4.340 | 2,164 | -0.13(-2.98%) |
Sep 10, 2024 | 4.390 | 4.490 | 4.212 | 4.473 | 7,203 | +0.08(+1.89%) |
Sep 09, 2024 | 4.080 | 4.399 | 4.011 | 4.390 | 14,594 | +0.34(+8.40%) |
Sep 06, 2024 | 4.046 | 4.086 | 4.010 | 4.050 | 2,214 | -0.10(-2.41%) |
Sep 05, 2024 | 4.120 | 4.180 | 4.028 | 4.150 | 8,932 | -0.04(-0.95%) |
Sep 04, 2024 | 4.186 | 4.190 | 4.110 | 4.190 | 3,373 | +0.05(+1.21%) |
Sep 03, 2024 | 4.170 | 4.190 | 4.010 | 4.140 | 6,291 | -0.01(-0.24%) |
Aug 30, 2024 | 4.120 | 4.190 | 4.000 | 4.150 | 10,686 | +0.06(+1.47%) |
Aug 29, 2024 | 4.020 | 4.190 | 4.020 | 4.090 | 13,358 | -0.06(-1.43%) |
Aug 28, 2024 | 4.170 | 4.170 | 4.011 | 4.149 | 974 | -0.03(-0.73%) |
Aug 27, 2024 | 4.010 | 4.180 | 4.010 | 4.180 | 7,320 | +0.00(+0.00%) |
Aug 26, 2024 | 4.030 | 4.180 | 4.010 | 4.180 | 2,304 | +0.04(+0.96%) |
Aug 23, 2024 | 4.170 | 4.190 | 4.050 | 4.140 | 4,992 | +0.02(+0.49%) |
Aug 22, 2024 | 4.000 | 4.120 | 4.000 | 4.120 | 2,266 | +0.08(+1.98%) |
Aug 21, 2024 | 4.150 | 4.150 | 3.970 | 4.040 | 6,979 | -0.10(-2.42%) |
Aug 20, 2024 | 4.150 | 4.221 | 4.140 | 4.140 | 892 | -0.05(-1.19%) |
Aug 19, 2024 | 4.150 | 4.190 | 4.030 | 4.190 | 5,761 | +0.04(+0.97%) |
Aug 16, 2024 | 4.100 | 4.150 | 4.090 | 4.150 | 4,937 | -0.00(-0.00%) |
Aug 15, 2024 | 4.190 | 4.240 | 4.110 | 4.150 | 20,739 | +0.00(+0.00%) |
Aug 14, 2024 | 4.050 | 4.180 | 4.050 | 4.150 | 6,133 | +0.16(+4.01%) |
Aug 13, 2024 | 3.630 | 4.040 | 3.615 | 3.990 | 42,107 | +0.32(+8.72%) |
Aug 12, 2024 | 3.670 | 3.670 | 3.600 | 3.670 | 8,057 | -0.02(-0.54%) |
Aug 09, 2024 | 3.690 | 3.820 | 3.500 | 3.690 | 18,785 | -0.01(-0.27%) |
Aug 08, 2024 | 3.720 | 3.890 | 3.600 | 3.700 | 8,699 | +0.02(+0.54%) |
Aug 07, 2024 | 3.700 | 3.750 | 3.620 | 3.680 | 4,291 | -0.09(-2.39%) |
Aug 06, 2024 | 3.790 | 3.900 | 3.600 | 3.770 | 12,784 | -0.02(-0.53%) |
Aug 05, 2024 | 3.630 | 3.790 | 3.630 | 3.790 | 4,603 | +0.01(+0.26%) |
Aug 02, 2024 | 3.930 | 3.936 | 3.760 | 3.780 | 16,375 | -0.11(-2.83%) |
Aug 01, 2024 | 3.900 | 3.900 | 3.830 | 3.890 | 1,645 | -0.08(-2.01%) |
Jul 31, 2024 | 3.862 | 4.040 | 3.860 | 3.970 | 24,953 | +0.16(+4.20%) |
Jul 30, 2024 | 3.810 | 3.920 | 3.800 | 3.810 | 1,518 | +0.01(+0.26%) |
Jul 29, 2024 | 3.920 | 3.920 | 3.800 | 3.800 | 4,281 | -0.05(-1.30%) |
Jul 26, 2024 | 3.920 | 3.920 | 3.800 | 3.850 | 3,625 | +0.00(+0.03%) |
Jul 25, 2024 | 3.920 | 3.920 | 3.810 | 3.849 | 2,973 | -0.13(-3.29%) |
Jul 24, 2024 | 3.830 | 3.990 | 3.830 | 3.980 | 4,344 | +0.10(+2.71%) |
Jul 23, 2024 | 4.060 | 4.060 | 3.749 | 3.875 | 203,892 | -0.14(-3.61%) |
Jul 22, 2024 | 4.180 | 4.180 | 3.980 | 4.020 | 9,064 | -0.09(-2.19%) |
Jul 19, 2024 | 4.290 | 4.290 | 4.090 | 4.110 | 1,510 | -0.08(-1.91%) |
Jul 18, 2024 | 4.320 | 4.340 | 4.080 | 4.190 | 1,325 | -0.15(-3.45%) |
Jul 17, 2024 | 4.250 | 4.340 | 4.110 | 4.340 | 2,687 | +0.16(+3.86%) |
Jul 16, 2024 | 4.190 | 4.330 | 4.020 | 4.178 | 3,831 | -0.06(-1.45%) |
Jul 15, 2024 | 4.330 | 4.340 | 4.160 | 4.240 | 4,743 | -0.01(-0.24%) |
Jul 12, 2024 | 4.300 | 4.330 | 4.040 | 4.250 | 20,846 | +0.15(+3.66%) |
Jul 11, 2024 | 4.090 | 4.200 | 3.900 | 4.100 | 31,996 | +0.20(+5.13%) |
Jul 10, 2024 | 4.045 | 4.067 | 3.870 | 3.900 | 15,962 | -0.19(-4.65%) |
Jul 09, 2024 | 4.000 | 4.090 | 3.850 | 4.090 | 15,922 | +0.09(+2.25%) |
Jul 08, 2024 | 4.070 | 4.070 | 3.890 | 4.000 | 5,185 | -0.09(-2.20%) |
Jul 05, 2024 | 4.010 | 4.090 | 3.890 | 4.090 | 1,869 | +0.02(+0.48%) |
Jul 03, 2024 | 4.090 | 4.090 | 4.005 | 4.070 | 1,505 | +0.03(+0.75%) |
Jul 02, 2024 | 4.100 | 4.180 | 4.000 | 4.040 | 2,545 | -0.11(-2.65%) |