Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 4.230 | 4.379 | 4.210 | 4.340 | 35,067 | -0.11(-2.47%) |
Sep 19, 2024 | 4.440 | 4.500 | 4.274 | 4.450 | 7,939 | +0.09(+2.06%) |
Sep 18, 2024 | 4.510 | 4.510 | 4.325 | 4.360 | 17,265 | -0.10(-2.24%) |
Sep 17, 2024 | 4.390 | 4.600 | 4.310 | 4.460 | 44,331 | +0.07(+1.59%) |
Sep 16, 2024 | 4.030 | 4.390 | 4.030 | 4.390 | 36,779 | +0.36(+8.93%) |
Sep 13, 2024 | 3.940 | 4.159 | 3.921 | 4.030 | 103,872 | +0.10(+2.54%) |
Sep 12, 2024 | 3.900 | 4.090 | 3.880 | 3.930 | 375,226 | -0.42(-9.66%) |
Sep 11, 2024 | 4.250 | 4.380 | 4.230 | 4.350 | 43,045 | +0.15(+3.57%) |
Sep 10, 2024 | 4.222 | 4.340 | 4.105 | 4.200 | 21,983 | -0.08(-1.87%) |
Sep 09, 2024 | 4.330 | 4.360 | 4.100 | 4.280 | 36,888 | -0.03(-0.70%) |
Sep 06, 2024 | 4.490 | 4.520 | 4.270 | 4.310 | 9,942 | -0.10(-2.27%) |
Sep 05, 2024 | 4.430 | 4.670 | 4.210 | 4.410 | 91,507 | -0.06(-1.34%) |
Sep 04, 2024 | 4.680 | 4.680 | 4.440 | 4.470 | 13,218 | -0.13(-2.83%) |
Sep 03, 2024 | 4.550 | 4.724 | 4.460 | 4.600 | 24,745 | +0.11(+2.45%) |
Aug 30, 2024 | 4.520 | 4.620 | 4.430 | 4.490 | 24,241 | -0.10(-2.17%) |
Aug 29, 2024 | 4.640 | 4.750 | 4.520 | 4.590 | 36,230 | -0.07(-1.51%) |
Aug 28, 2024 | 4.610 | 4.690 | 4.540 | 4.660 | 5,138 | +0.05(+1.08%) |
Aug 27, 2024 | 4.630 | 4.680 | 4.610 | 4.610 | 2,525 | -0.08(-1.71%) |
Aug 26, 2024 | 4.560 | 4.900 | 4.520 | 4.690 | 20,852 | +0.13(+2.85%) |
Aug 23, 2024 | 4.600 | 4.860 | 4.440 | 4.560 | 46,452 | +0.16(+3.64%) |
Aug 22, 2024 | 4.510 | 4.900 | 4.380 | 4.400 | 47,192 | -0.18(-3.93%) |
Aug 21, 2024 | 4.570 | 4.690 | 4.360 | 4.580 | 32,634 | +0.02(+0.44%) |
Aug 20, 2024 | 4.510 | 4.650 | 4.500 | 4.560 | 12,667 | +0.01(+0.22%) |
Aug 19, 2024 | 4.720 | 4.720 | 4.520 | 4.550 | 6,536 | -0.08(-1.73%) |
Aug 16, 2024 | 4.940 | 4.940 | 4.580 | 4.630 | 11,821 | -0.20(-4.14%) |
Aug 15, 2024 | 4.810 | 4.990 | 4.760 | 4.830 | 10,926 | +0.04(+0.84%) |
Aug 14, 2024 | 5.130 | 5.130 | 4.640 | 4.790 | 22,632 | -0.25(-4.96%) |
Aug 13, 2024 | 4.850 | 5.200 | 4.550 | 5.040 | 101,232 | +0.36(+7.69%) |
Aug 12, 2024 | 4.490 | 4.750 | 4.363 | 4.680 | 92,122 | +0.10(+2.18%) |
Aug 09, 2024 | 4.220 | 4.664 | 4.161 | 4.580 | 48,057 | +0.34(+8.02%) |
Aug 08, 2024 | 4.110 | 4.240 | 4.050 | 4.240 | 10,899 | +0.12(+2.91%) |
Aug 07, 2024 | 4.090 | 4.140 | 4.080 | 4.120 | 4,231 | +0.02(+0.49%) |
Aug 06, 2024 | 4.067 | 4.162 | 4.010 | 4.100 | 7,295 | +0.00(+0.00%) |
Aug 05, 2024 | 4.000 | 4.190 | 3.630 | 4.100 | 74,085 | -0.09(-2.15%) |
Aug 02, 2024 | 4.210 | 4.590 | 4.020 | 4.190 | 23,838 | -0.11(-2.56%) |
Aug 01, 2024 | 4.400 | 4.600 | 4.000 | 4.300 | 50,437 | -0.13(-2.94%) |
Jul 31, 2024 | 4.390 | 4.600 | 4.315 | 4.430 | 40,641 | +0.05(+1.16%) |
Jul 30, 2024 | 4.610 | 4.610 | 4.240 | 4.379 | 19,477 | +0.04(+0.90%) |
Jul 29, 2024 | 4.350 | 4.660 | 4.260 | 4.340 | 14,450 | -0.04(-1.03%) |
Jul 26, 2024 | 4.140 | 4.440 | 4.130 | 4.385 | 8,584 | +0.35(+8.81%) |
Jul 25, 2024 | 4.010 | 4.280 | 3.900 | 4.030 | 16,113 | -0.10(-2.42%) |
Jul 24, 2024 | 4.120 | 4.293 | 3.958 | 4.130 | 9,582 | +0.05(+1.23%) |
Jul 23, 2024 | 4.220 | 4.360 | 3.930 | 4.080 | 29,686 | -0.19(-4.45%) |
Jul 22, 2024 | 4.480 | 4.500 | 4.240 | 4.270 | 23,659 | -0.20(-4.47%) |
Jul 19, 2024 | 4.650 | 4.720 | 4.460 | 4.470 | 25,373 | -0.12(-2.61%) |
Jul 18, 2024 | 4.360 | 4.650 | 4.360 | 4.590 | 12,531 | +0.11(+2.46%) |
Jul 17, 2024 | 4.430 | 4.680 | 4.290 | 4.480 | 19,213 | +0.03(+0.67%) |
Jul 16, 2024 | 4.250 | 4.770 | 4.250 | 4.450 | 61,284 | +0.14(+3.25%) |
Jul 15, 2024 | 4.150 | 4.440 | 4.060 | 4.310 | 69,182 | +0.19(+4.61%) |
Jul 12, 2024 | 4.090 | 4.157 | 4.020 | 4.120 | 11,547 | +0.08(+1.98%) |
Jul 11, 2024 | 3.960 | 4.150 | 3.910 | 4.040 | 6,690 | +0.01(+0.25%) |
Jul 10, 2024 | 4.010 | 4.090 | 4.000 | 4.030 | 12,049 | +0.01(+0.25%) |
Jul 09, 2024 | 3.990 | 4.180 | 3.984 | 4.020 | 4,732 | +0.02(+0.46%) |
Jul 08, 2024 | 3.940 | 4.109 | 3.930 | 4.001 | 8,865 | +0.06(+1.56%) |
Jul 05, 2024 | 4.080 | 4.080 | 3.900 | 3.940 | 6,278 | -0.08(-1.99%) |
Jul 03, 2024 | 3.980 | 4.100 | 3.900 | 4.020 | 4,960 | +0.02(+0.50%) |
Jul 02, 2024 | 4.110 | 4.240 | 3.950 | 4.000 | 73,852 | -0.24(-5.66%) |