Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.000 | 4.090 | 3.872 | 3.890 | 226,956 | -0.17(-4.19%) |
Sep 25, 2024 | 3.950 | 4.105 | 3.950 | 4.060 | 434,784 | +0.12(+3.05%) |
Sep 24, 2024 | 3.800 | 4.030 | 3.800 | 3.940 | 222,403 | +0.16(+4.23%) |
Sep 23, 2024 | 3.540 | 3.860 | 3.540 | 3.780 | 379,842 | +0.21(+5.88%) |
Sep 20, 2024 | 3.570 | 3.650 | 3.430 | 3.570 | 198,901 | -0.02(-0.56%) |
Sep 19, 2024 | 3.580 | 3.630 | 3.561 | 3.590 | 85,085 | +0.04(+1.13%) |
Sep 18, 2024 | 3.540 | 3.650 | 3.525 | 3.550 | 108,178 | +0.00(+0.00%) |
Sep 17, 2024 | 3.540 | 3.625 | 3.530 | 3.550 | 178,561 | -0.05(-1.39%) |
Sep 16, 2024 | 3.400 | 3.605 | 3.363 | 3.600 | 245,726 | +0.22(+6.51%) |
Sep 13, 2024 | 3.350 | 3.455 | 3.330 | 3.380 | 151,816 | +0.02(+0.60%) |
Sep 12, 2024 | 3.280 | 3.390 | 3.270 | 3.360 | 101,478 | +0.08(+2.44%) |
Sep 11, 2024 | 3.310 | 3.350 | 3.275 | 3.280 | 129,009 | -0.03(-0.91%) |
Sep 10, 2024 | 3.220 | 3.370 | 3.215 | 3.310 | 287,609 | +0.06(+1.85%) |
Sep 09, 2024 | 3.280 | 3.310 | 3.215 | 3.250 | 288,963 | -0.06(-1.81%) |
Sep 06, 2024 | 3.290 | 3.350 | 3.270 | 3.310 | 173,521 | +0.05(+1.53%) |
Sep 05, 2024 | 3.300 | 3.330 | 3.260 | 3.260 | 137,529 | -0.03(-0.91%) |
Sep 04, 2024 | 3.240 | 3.325 | 3.240 | 3.290 | 145,658 | +0.07(+2.17%) |
Sep 03, 2024 | 3.250 | 3.280 | 3.210 | 3.220 | 225,953 | -0.07(-2.13%) |
Aug 30, 2024 | 3.300 | 3.319 | 3.260 | 3.290 | 126,338 | -0.05(-1.50%) |
Aug 29, 2024 | 3.350 | 3.390 | 3.280 | 3.340 | 278,704 | -0.02(-0.60%) |
Aug 28, 2024 | 3.380 | 3.401 | 3.310 | 3.360 | 163,772 | -0.06(-1.75%) |
Aug 27, 2024 | 3.420 | 3.438 | 3.350 | 3.420 | 158,712 | +0.01(+0.29%) |
Aug 26, 2024 | 3.430 | 3.500 | 3.385 | 3.410 | 118,517 | -0.04(-1.16%) |
Aug 23, 2024 | 3.450 | 3.530 | 3.385 | 3.450 | 268,643 | +0.01(+0.29%) |
Aug 22, 2024 | 3.740 | 3.760 | 3.420 | 3.440 | 387,239 | -0.29(-7.77%) |
Aug 21, 2024 | 3.810 | 3.820 | 3.710 | 3.730 | 266,691 | -0.10(-2.61%) |
Aug 20, 2024 | 3.830 | 3.930 | 3.790 | 3.830 | 201,328 | -0.05(-1.29%) |
Aug 19, 2024 | 3.760 | 3.920 | 3.760 | 3.880 | 224,572 | +0.09(+2.37%) |
Aug 16, 2024 | 3.840 | 3.885 | 3.790 | 3.790 | 127,079 | -0.10(-2.57%) |
Aug 15, 2024 | 3.860 | 3.990 | 3.810 | 3.890 | 166,571 | +0.07(+1.83%) |
Aug 14, 2024 | 3.720 | 3.820 | 3.720 | 3.820 | 141,705 | +0.09(+2.41%) |
Aug 13, 2024 | 3.720 | 3.790 | 3.720 | 3.730 | 141,828 | -0.03(-0.80%) |
Aug 12, 2024 | 3.590 | 3.770 | 3.580 | 3.760 | 215,891 | +0.17(+4.74%) |
Aug 09, 2024 | 3.660 | 3.671 | 3.575 | 3.590 | 89,210 | -0.05(-1.37%) |
Aug 08, 2024 | 3.650 | 3.680 | 3.580 | 3.640 | 128,249 | -0.01(-0.27%) |
Aug 07, 2024 | 3.610 | 3.700 | 3.580 | 3.650 | 192,475 | +0.05(+1.39%) |
Aug 06, 2024 | 3.720 | 3.720 | 3.515 | 3.600 | 315,460 | -0.07(-1.91%) |
Aug 05, 2024 | 3.750 | 3.770 | 3.590 | 3.670 | 292,897 | -0.17(-4.43%) |
Aug 02, 2024 | 3.860 | 3.930 | 3.800 | 3.840 | 144,120 | -0.03(-0.78%) |
Aug 01, 2024 | 4.040 | 4.045 | 3.850 | 3.870 | 235,901 | -0.18(-4.44%) |
Jul 31, 2024 | 3.960 | 4.110 | 3.950 | 4.050 | 166,477 | +0.05(+1.25%) |
Jul 30, 2024 | 3.870 | 4.000 | 3.850 | 4.000 | 170,942 | +0.16(+4.17%) |
Jul 29, 2024 | 3.870 | 3.900 | 3.830 | 3.840 | 151,702 | -0.04(-1.03%) |
Jul 26, 2024 | 3.930 | 3.940 | 3.860 | 3.880 | 119,783 | -0.04(-1.02%) |
Jul 25, 2024 | 3.870 | 3.960 | 3.860 | 3.920 | 123,613 | +0.05(+1.29%) |
Jul 24, 2024 | 3.940 | 3.950 | 3.860 | 3.870 | 98,021 | -0.05(-1.28%) |
Jul 23, 2024 | 3.880 | 3.960 | 3.830 | 3.920 | 167,505 | +0.01(+0.26%) |
Jul 22, 2024 | 4.050 | 4.090 | 3.880 | 3.910 | 419,838 | -0.14(-3.46%) |
Jul 19, 2024 | 3.990 | 4.120 | 3.930 | 4.050 | 186,910 | -0.01(-0.25%) |
Jul 18, 2024 | 4.100 | 4.130 | 4.010 | 4.060 | 91,835 | -0.03(-0.73%) |
Jul 17, 2024 | 4.160 | 4.221 | 4.055 | 4.090 | 175,231 | -0.07(-1.68%) |
Jul 16, 2024 | 4.190 | 4.250 | 4.151 | 4.160 | 224,302 | -0.04(-0.95%) |
Jul 15, 2024 | 4.200 | 4.270 | 4.160 | 4.200 | 158,330 | -0.05(-1.18%) |
Jul 12, 2024 | 4.110 | 4.250 | 4.110 | 4.250 | 112,972 | +0.13(+3.16%) |
Jul 11, 2024 | 4.130 | 4.230 | 4.097 | 4.120 | 260,607 | +0.00(+0.00%) |
Jul 10, 2024 | 4.010 | 4.140 | 4.000 | 4.120 | 166,837 | +0.10(+2.49%) |
Jul 09, 2024 | 4.020 | 4.070 | 4.000 | 4.020 | 141,137 | -0.03(-0.74%) |
Jul 08, 2024 | 4.060 | 4.070 | 4.010 | 4.050 | 117,258 | -0.03(-0.74%) |
Jul 05, 2024 | 4.070 | 4.090 | 4.030 | 4.080 | 129,235 | +0.01(+0.25%) |
Jul 03, 2024 | 4.040 | 4.110 | 4.040 | 4.070 | 68,251 | +0.02(+0.49%) |
Jul 02, 2024 | 3.980 | 4.060 | 3.950 | 4.050 | 167,255 | +0.07(+1.76%) |