Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.530 | 4.680 | 4.483 | 4.640 | 3,193,344 | +0.15(+3.34%) |
Sep 25, 2024 | 4.450 | 4.545 | 4.415 | 4.490 | 3,015,517 | +0.03(+0.67%) |
Sep 24, 2024 | 4.140 | 4.490 | 4.100 | 4.460 | 3,866,726 | +0.37(+9.05%) |
Sep 23, 2024 | 4.250 | 4.250 | 4.085 | 4.090 | 2,841,721 | -0.16(-3.76%) |
Sep 20, 2024 | 4.070 | 4.250 | 4.040 | 4.250 | 21,265,756 | +0.24(+5.99%) |
Sep 19, 2024 | 4.150 | 4.180 | 3.990 | 4.010 | 3,734,291 | +0.04(+1.01%) |
Sep 18, 2024 | 4.120 | 4.260 | 3.970 | 3.970 | 3,607,158 | -0.12(-2.93%) |
Sep 17, 2024 | 3.950 | 4.160 | 3.940 | 4.090 | 3,342,355 | +0.14(+3.54%) |
Sep 16, 2024 | 4.160 | 4.170 | 3.940 | 3.950 | 4,737,478 | -0.16(-3.89%) |
Sep 13, 2024 | 3.840 | 4.145 | 3.810 | 4.110 | 5,863,744 | +0.38(+10.19%) |
Sep 12, 2024 | 3.470 | 3.730 | 3.435 | 3.730 | 3,471,561 | +0.35(+10.36%) |
Sep 11, 2024 | 3.400 | 3.400 | 3.300 | 3.380 | 1,689,726 | +0.00(+0.00%) |
Sep 10, 2024 | 3.340 | 3.400 | 3.290 | 3.380 | 1,659,963 | +0.06(+1.81%) |
Sep 09, 2024 | 3.430 | 3.440 | 3.320 | 3.320 | 1,781,709 | -0.07(-2.06%) |
Sep 06, 2024 | 3.500 | 3.525 | 3.360 | 3.390 | 1,827,007 | -0.12(-3.42%) |
Sep 05, 2024 | 3.630 | 3.640 | 3.475 | 3.510 | 1,248,843 | +0.02(+0.57%) |
Sep 04, 2024 | 3.490 | 3.575 | 3.460 | 3.490 | 1,302,492 | -0.01(-0.29%) |
Sep 03, 2024 | 3.760 | 3.800 | 3.470 | 3.500 | 2,543,749 | -0.29(-7.65%) |
Aug 30, 2024 | 3.940 | 3.950 | 3.730 | 3.790 | 4,795,092 | -0.17(-4.29%) |
Aug 29, 2024 | 3.820 | 4.020 | 3.790 | 3.960 | 3,295,683 | +0.18(+4.76%) |
Aug 28, 2024 | 3.720 | 3.835 | 3.680 | 3.780 | 2,004,819 | -0.04(-1.05%) |
Aug 27, 2024 | 3.850 | 3.880 | 3.800 | 3.820 | 1,029,291 | -0.06(-1.55%) |
Aug 26, 2024 | 3.890 | 3.920 | 3.845 | 3.880 | 1,572,823 | +0.02(+0.52%) |
Aug 23, 2024 | 3.900 | 3.920 | 3.830 | 3.860 | 2,324,689 | -0.01(-0.26%) |
Aug 22, 2024 | 3.850 | 3.905 | 3.830 | 3.870 | 1,992,129 | -0.02(-0.51%) |
Aug 21, 2024 | 3.810 | 3.935 | 3.780 | 3.890 | 1,584,036 | -0.01(-0.26%) |
Aug 20, 2024 | 3.850 | 3.910 | 3.790 | 3.900 | 1,753,171 | +0.10(+2.63%) |
Aug 19, 2024 | 3.620 | 3.810 | 3.590 | 3.800 | 2,022,340 | +0.18(+4.97%) |
Aug 16, 2024 | 3.460 | 3.630 | 3.410 | 3.620 | 2,779,543 | +0.21(+6.16%) |
Aug 15, 2024 | 3.510 | 3.520 | 3.381 | 3.410 | 1,817,510 | -0.01(-0.29%) |
Aug 14, 2024 | 3.400 | 3.520 | 3.255 | 3.420 | 1,884,944 | +0.20(+6.21%) |
Aug 13, 2024 | 3.200 | 3.230 | 3.135 | 3.220 | 1,852,538 | +0.02(+0.63%) |
Aug 12, 2024 | 3.190 | 3.245 | 3.090 | 3.200 | 2,150,835 | +0.03(+0.95%) |
Aug 09, 2024 | 3.160 | 3.215 | 3.110 | 3.170 | 899,877 | +0.03(+0.96%) |
Aug 08, 2024 | 3.180 | 3.225 | 3.130 | 3.140 | 1,324,591 | +0.00(+0.00%) |
Aug 07, 2024 | 3.220 | 3.280 | 3.110 | 3.140 | 1,657,302 | -0.07(-2.18%) |
Aug 06, 2024 | 3.140 | 3.235 | 3.120 | 3.210 | 888,924 | +0.10(+3.22%) |
Aug 05, 2024 | 3.090 | 3.135 | 2.965 | 3.110 | 1,627,126 | -0.21(-6.33%) |
Aug 02, 2024 | 3.500 | 3.575 | 3.260 | 3.320 | 1,958,520 | -0.18(-5.14%) |
Aug 01, 2024 | 3.800 | 3.810 | 3.410 | 3.500 | 2,927,171 | -0.23(-6.17%) |
Jul 31, 2024 | 3.850 | 3.850 | 3.652 | 3.730 | 2,178,896 | -0.02(-0.53%) |
Jul 30, 2024 | 3.700 | 3.795 | 3.700 | 3.750 | 909,792 | +0.06(+1.63%) |
Jul 29, 2024 | 3.700 | 3.739 | 3.610 | 3.690 | 1,096,699 | +0.01(+0.27%) |
Jul 26, 2024 | 3.730 | 3.778 | 3.650 | 3.680 | 819,212 | +0.01(+0.27%) |
Jul 25, 2024 | 3.550 | 3.720 | 3.540 | 3.670 | 1,638,360 | -0.05(-1.34%) |
Jul 24, 2024 | 3.800 | 3.880 | 3.710 | 3.720 | 1,204,989 | -0.01(-0.27%) |
Jul 23, 2024 | 3.720 | 3.760 | 3.700 | 3.730 | 680,457 | +0.03(+0.81%) |
Jul 22, 2024 | 3.670 | 3.730 | 3.630 | 3.700 | 819,987 | -0.03(-0.80%) |
Jul 19, 2024 | 3.530 | 3.730 | 3.510 | 3.730 | 1,585,818 | +0.05(+1.36%) |
Jul 18, 2024 | 3.800 | 3.811 | 3.631 | 3.680 | 1,076,595 | -0.13(-3.41%) |
Jul 17, 2024 | 3.880 | 3.910 | 3.770 | 3.810 | 1,263,630 | -0.07(-1.80%) |
Jul 16, 2024 | 3.800 | 3.890 | 3.765 | 3.880 | 1,380,499 | +0.14(+3.74%) |
Jul 15, 2024 | 3.810 | 3.828 | 3.710 | 3.740 | 1,115,551 | -0.04(-1.06%) |
Jul 12, 2024 | 3.720 | 3.780 | 3.710 | 3.780 | 939,038 | +0.00(+0.00%) |
Jul 11, 2024 | 3.710 | 3.790 | 3.620 | 3.780 | 2,583,761 | +0.08(+2.16%) |
Jul 10, 2024 | 3.550 | 3.720 | 3.545 | 3.700 | 2,146,636 | +0.18(+5.11%) |
Jul 09, 2024 | 3.590 | 3.595 | 3.480 | 3.520 | 819,336 | -0.04(-1.12%) |
Jul 08, 2024 | 3.540 | 3.580 | 3.470 | 3.560 | 1,232,447 | -0.04(-1.11%) |
Jul 05, 2024 | 3.560 | 3.600 | 3.490 | 3.600 | 1,709,734 | +0.08(+2.27%) |
Jul 03, 2024 | 3.420 | 3.530 | 3.420 | 3.520 | 1,111,643 | +0.17(+5.07%) |
Jul 02, 2024 | 3.340 | 3.390 | 3.265 | 3.350 | 1,184,788 | -0.01(-0.30%) |