Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.730 | 3.830 | 3.730 | 3.830 | 1,095 | +0.01(+0.26%) |
Sep 25, 2024 | 3.750 | 3.830 | 3.750 | 3.820 | 320 | +0.11(+2.96%) |
Sep 24, 2024 | 3.870 | 3.870 | 3.710 | 3.710 | 3,783 | -0.16(-4.13%) |
Sep 23, 2024 | 3.890 | 3.890 | 3.870 | 3.870 | 3,060 | +0.12(+3.20%) |
Sep 19, 2024 | 3.750 | 0 | -0.04(-1.06%) | |||
Sep 18, 2024 | 3.700 | 3.790 | 3.700 | 3.790 | 1,201 | +0.09(+2.43%) |
Sep 17, 2024 | 3.730 | 3.820 | 3.500 | 3.700 | 26,152 | -0.10(-2.63%) |
Sep 16, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 630 | +0.08(+2.15%) |
Sep 13, 2024 | 3.730 | 3.860 | 3.720 | 3.720 | 2,300 | -0.03(-0.80%) |
Sep 12, 2024 | 3.850 | 3.850 | 3.700 | 3.750 | 4,900 | -0.12(-3.10%) |
Sep 11, 2024 | 3.750 | 3.870 | 3.710 | 3.870 | 1,833 | +0.12(+3.20%) |
Sep 10, 2024 | 3.720 | 3.860 | 3.720 | 3.750 | 2,106 | -0.13(-3.35%) |
Sep 09, 2024 | 3.740 | 3.900 | 3.740 | 3.880 | 22,401 | +0.15(+4.02%) |
Sep 06, 2024 | 3.730 | 3.730 | 3.730 | 3.730 | 107 | -0.06(-1.58%) |
Sep 05, 2024 | 3.670 | 3.790 | 3.670 | 3.790 | 1,468 | +0.00(+0.00%) |
Sep 04, 2024 | 3.730 | 3.790 | 3.730 | 3.790 | 1,700 | +0.06(+1.61%) |
Sep 03, 2024 | 3.750 | 3.800 | 3.730 | 3.730 | 1,853 | -0.07(-1.84%) |
Aug 30, 2024 | 3.800 | 0 | +0.03(+0.80%) | |||
Aug 29, 2024 | 3.890 | 3.890 | 3.770 | 3.770 | 4,220 | -0.12(-3.08%) |
Aug 28, 2024 | 3.860 | 3.900 | 3.750 | 3.890 | 12,051 | +0.03(+0.78%) |
Aug 27, 2024 | 3.770 | 3.900 | 3.770 | 3.860 | 2,006 | +0.09(+2.39%) |
Aug 26, 2024 | 3.840 | 3.890 | 3.770 | 3.770 | 865 | -0.07(-1.82%) |
Aug 23, 2024 | 3.880 | 3.890 | 3.790 | 3.840 | 2,212 | -0.05(-1.29%) |
Aug 22, 2024 | 3.850 | 3.930 | 3.600 | 3.890 | 24,889 | +0.06(+1.57%) |
Aug 21, 2024 | 3.890 | 3.890 | 3.800 | 3.830 | 1,472 | -0.07(-1.79%) |
Aug 20, 2024 | 3.870 | 3.900 | 3.820 | 3.900 | 4,702 | +0.03(+0.78%) |
Aug 19, 2024 | 3.870 | 3.880 | 3.810 | 3.870 | 1,101 | -0.01(-0.26%) |
Aug 16, 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 641 | -0.01(-0.26%) |
Aug 15, 2024 | 3.840 | 3.890 | 3.840 | 3.890 | 2,752 | +0.14(+3.73%) |
Aug 14, 2024 | 3.720 | 3.840 | 3.720 | 3.750 | 1,146 | +0.02(+0.54%) |
Aug 13, 2024 | 3.660 | 3.850 | 3.660 | 3.730 | 7,804 | -0.27(-6.75%) |
Aug 12, 2024 | 3.650 | 4.000 | 3.650 | 4.000 | 18,554 | +0.38(+10.50%) |
Aug 09, 2024 | 3.700 | 3.700 | 3.620 | 3.620 | 4,552 | -0.09(-2.43%) |
Aug 08, 2024 | 3.820 | 3.820 | 3.710 | 3.710 | 5,497 | -0.11(-2.88%) |
Aug 07, 2024 | 3.820 | 3.820 | 3.820 | 3.820 | 700 | +0.04(+1.06%) |
Aug 06, 2024 | 3.720 | 3.800 | 3.710 | 3.780 | 6,322 | -0.02(-0.53%) |
Aug 02, 2024 | 3.800 | 0 | -0.20(-5.00%) | |||
Aug 01, 2024 | 3.900 | 4.000 | 3.800 | 4.000 | 12,717 | +0.08(+2.04%) |
Jul 31, 2024 | 3.890 | 3.920 | 3.800 | 3.920 | 8,406 | +0.04(+1.03%) |
Jul 30, 2024 | 3.900 | 3.900 | 3.880 | 3.880 | 3,340 | -0.04(-1.02%) |
Jul 29, 2024 | 3.980 | 3.980 | 3.860 | 3.920 | 800 | -0.03(-0.76%) |
Jul 26, 2024 | 3.820 | 4.000 | 3.820 | 3.950 | 8,170 | +0.15(+3.95%) |
Jul 25, 2024 | 3.800 | 3.890 | 3.800 | 3.800 | 3,705 | -0.04(-1.04%) |
Jul 24, 2024 | 3.770 | 3.840 | 3.770 | 3.840 | 942 | -0.04(-1.03%) |
Jul 23, 2024 | 3.940 | 3.940 | 3.700 | 3.880 | 15,031 | +0.08(+2.11%) |
Jul 22, 2024 | 3.760 | 3.880 | 3.680 | 3.800 | 3,123 | -0.10(-2.56%) |
Jul 19, 2024 | 3.960 | 4.000 | 3.860 | 3.900 | 3,461 | +0.01(+0.26%) |
Jul 18, 2024 | 3.870 | 3.890 | 3.850 | 3.890 | 3,179 | +0.17(+4.57%) |
Jul 17, 2024 | 3.660 | 3.750 | 3.660 | 3.720 | 3,704 | -0.03(-0.80%) |
Jul 16, 2024 | 3.820 | 3.900 | 3.650 | 3.750 | 2,950 | -0.07(-1.83%) |
Jul 15, 2024 | 3.800 | 3.820 | 3.770 | 3.820 | 1,000 | +0.09(+2.41%) |
Jul 12, 2024 | 3.760 | 3.780 | 3.730 | 3.730 | 2,915 | -0.16(-4.11%) |
Jul 11, 2024 | 3.610 | 3.900 | 3.610 | 3.890 | 2,980 | +0.32(+8.96%) |
Jul 10, 2024 | 3.880 | 3.880 | 3.570 | 3.570 | 2,622 | -0.38(-9.62%) |
Jul 09, 2024 | 4.000 | 4.000 | 3.880 | 3.950 | 1,735 | -0.05(-1.25%) |
Jul 08, 2024 | 3.950 | 4.000 | 3.880 | 4.000 | 3,940 | +0.05(+1.27%) |
Jul 05, 2024 | 3.900 | 3.980 | 3.890 | 3.950 | 6,874 | +0.05(+1.28%) |
Jul 04, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 658 | -0.05(-1.27%) |
Jul 03, 2024 | 3.960 | 3.960 | 3.950 | 3.950 | 416 | +0.01(+0.25%) |