Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.600 | 2.800 | 1.350 | 1.700 | 749,288 | -1.05(-38.18%) |
Sep 26, 2024 | 2.900 | 3.001 | 2.650 | 2.750 | 86,416 | +0.04(+1.48%) |
Sep 25, 2024 | 3.480 | 3.480 | 2.630 | 2.710 | 266,568 | -0.38(-12.31%) |
Sep 24, 2024 | 3.447 | 3.580 | 3.030 | 3.091 | 81,140 | -0.35(-10.27%) |
Sep 23, 2024 | 3.570 | 3.600 | 3.340 | 3.444 | 98,697 | -0.18(-4.86%) |
Sep 20, 2024 | 3.650 | 3.700 | 3.610 | 3.620 | 34,986 | -0.03(-0.96%) |
Sep 19, 2024 | 3.780 | 3.780 | 3.650 | 3.655 | 27,664 | -0.12(-3.31%) |
Sep 18, 2024 | 3.800 | 3.815 | 3.750 | 3.780 | 10,300 | -0.07(-1.82%) |
Sep 17, 2024 | 3.850 | 3.902 | 3.785 | 3.850 | 19,190 | +0.05(+1.32%) |
Sep 16, 2024 | 3.610 | 3.960 | 3.570 | 3.800 | 50,661 | +0.20(+5.56%) |
Sep 13, 2024 | 3.600 | 3.660 | 3.580 | 3.600 | 25,800 | +0.00(+0.00%) |
Sep 12, 2024 | 3.717 | 3.717 | 3.580 | 3.600 | 23,394 | -0.07(-1.91%) |
Sep 11, 2024 | 3.510 | 3.708 | 3.510 | 3.670 | 7,451 | +0.01(+0.27%) |
Sep 10, 2024 | 3.510 | 3.730 | 3.460 | 3.660 | 19,730 | -0.06(-1.62%) |
Sep 09, 2024 | 3.720 | 3.720 | 3.680 | 3.720 | 23,540 | +0.02(+0.55%) |
Sep 06, 2024 | 3.780 | 3.800 | 3.700 | 3.700 | 9,466 | -0.05(-1.33%) |
Sep 05, 2024 | 3.750 | 3.760 | 3.700 | 3.750 | 76,105 | +0.00(+0.00%) |
Sep 04, 2024 | 3.800 | 3.800 | 3.650 | 3.750 | 99,871 | +0.02(+0.54%) |
Sep 03, 2024 | 3.700 | 3.800 | 3.700 | 3.730 | 8,214 | -0.07(-1.84%) |
Aug 30, 2024 | 3.850 | 3.860 | 3.750 | 3.800 | 61,393 | +0.01(+0.26%) |
Aug 29, 2024 | 3.900 | 3.900 | 3.750 | 3.790 | 62,586 | -0.02(-0.52%) |
Aug 28, 2024 | 3.880 | 3.880 | 3.780 | 3.810 | 85,230 | -0.04(-1.04%) |
Aug 27, 2024 | 3.860 | 3.860 | 3.750 | 3.850 | 128,791 | +0.00(+0.00%) |
Aug 26, 2024 | 4.100 | 4.200 | 3.700 | 3.850 | 320,981 | -0.10(-2.53%) |
Aug 23, 2024 | 4.010 | 4.010 | 3.800 | 3.950 | 21,459 | +0.09(+2.33%) |
Aug 22, 2024 | 4.020 | 4.050 | 3.820 | 3.860 | 12,831 | -0.09(-2.28%) |
Aug 21, 2024 | 3.930 | 4.050 | 3.880 | 3.950 | 245,148 | +0.09(+2.36%) |
Aug 20, 2024 | 3.800 | 3.920 | 3.780 | 3.859 | 238,171 | +0.10(+2.63%) |
Aug 19, 2024 | 3.404 | 3.840 | 3.370 | 3.760 | 296,366 | +0.22(+6.21%) |
Aug 16, 2024 | 3.350 | 3.700 | 3.350 | 3.540 | 266,572 | +0.03(+0.85%) |
Aug 15, 2024 | 3.420 | 3.575 | 3.360 | 3.510 | 21,494 | +0.06(+1.74%) |
Aug 14, 2024 | 3.620 | 3.925 | 3.450 | 3.450 | 69,043 | -0.25(-6.76%) |
Aug 13, 2024 | 3.600 | 3.750 | 3.600 | 3.700 | 42,264 | +0.32(+9.47%) |
Aug 12, 2024 | 3.500 | 3.600 | 3.360 | 3.380 | 33,442 | -0.22(-6.11%) |
Aug 09, 2024 | 3.730 | 3.730 | 3.500 | 3.600 | 34,661 | -0.07(-1.91%) |
Aug 08, 2024 | 4.000 | 4.000 | 3.670 | 3.670 | 12,125 | -0.06(-1.61%) |
Aug 07, 2024 | 3.800 | 3.830 | 3.700 | 3.730 | 14,116 | +0.00(+0.05%) |
Aug 06, 2024 | 3.850 | 3.850 | 3.600 | 3.728 | 33,112 | -0.12(-3.16%) |
Aug 05, 2024 | 3.420 | 3.900 | 3.220 | 3.850 | 17,251 | +0.05(+1.32%) |
Aug 02, 2024 | 3.930 | 4.050 | 3.650 | 3.800 | 38,093 | -0.25(-6.17%) |
Aug 01, 2024 | 4.150 | 4.150 | 3.930 | 4.050 | 6,094 | -0.02(-0.49%) |
Jul 31, 2024 | 4.050 | 4.210 | 3.975 | 4.070 | 132,893 | +0.02(+0.49%) |
Jul 30, 2024 | 4.150 | 4.150 | 3.960 | 4.050 | 48,926 | +0.06(+1.50%) |
Jul 29, 2024 | 4.160 | 4.320 | 3.990 | 3.990 | 61,182 | -0.01(-0.25%) |
Jul 26, 2024 | 3.980 | 4.000 | 3.965 | 4.000 | 14,115 | +0.02(+0.50%) |
Jul 25, 2024 | 3.930 | 4.290 | 3.930 | 3.980 | 16,200 | +0.06(+1.53%) |
Jul 24, 2024 | 4.000 | 4.000 | 3.920 | 3.920 | 13,400 | -0.06(-1.51%) |
Jul 23, 2024 | 4.000 | 4.000 | 3.970 | 3.980 | 21,090 | -0.06(-1.49%) |
Jul 22, 2024 | 4.050 | 4.080 | 3.640 | 4.040 | 8,311 | +0.04(+1.00%) |
Jul 19, 2024 | 4.050 | 4.050 | 4.000 | 4.000 | 29,700 | -0.05(-1.23%) |
Jul 18, 2024 | 4.048 | 4.080 | 4.010 | 4.050 | 44,155 | -0.04(-0.98%) |
Jul 17, 2024 | 4.160 | 4.160 | 4.090 | 4.090 | 12,950 | -0.06(-1.45%) |
Jul 16, 2024 | 4.345 | 4.345 | 4.091 | 4.150 | 58,775 | +0.00(+0.00%) |
Jul 15, 2024 | 4.200 | 4.200 | 4.020 | 4.150 | 111,100 | +0.04(+0.97%) |
Jul 12, 2024 | 4.200 | 4.200 | 4.110 | 4.110 | 23,896 | -0.09(-2.14%) |
Jul 11, 2024 | 4.340 | 4.344 | 4.200 | 4.200 | 20,496 | +0.05(+1.20%) |
Jul 10, 2024 | 4.100 | 4.210 | 4.070 | 4.150 | 24,684 | +0.05(+1.22%) |
Jul 09, 2024 | 4.150 | 4.175 | 4.070 | 4.100 | 33,900 | -0.17(-3.98%) |
Jul 08, 2024 | 4.700 | 4.700 | 4.000 | 4.270 | 30,810 | -0.13(-2.95%) |
Jul 05, 2024 | 4.120 | 4.400 | 4.120 | 4.400 | 8,818 | +0.06(+1.38%) |
Jul 03, 2024 | 4.250 | 4.345 | 4.250 | 4.340 | 4,830 | +0.09(+2.12%) |
Jul 02, 2024 | 4.250 | 4.250 | 4.110 | 4.250 | 39,493 | +0.00(+0.00%) |