Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.700 | 4.950 | 4.400 | 4.870 | 20,094 | +0.22(+4.73%) |
Sep 25, 2024 | 3.980 | 4.740 | 3.980 | 4.650 | 7,588 | +0.40(+9.41%) |
Sep 24, 2024 | 4.400 | 4.710 | 4.250 | 4.250 | 10,909 | +0.00(+0.00%) |
Sep 23, 2024 | 3.800 | 4.440 | 3.800 | 4.250 | 22,039 | +0.45(+11.84%) |
Sep 20, 2024 | 3.885 | 4.070 | 3.700 | 3.800 | 3,118 | +0.00(+0.00%) |
Sep 19, 2024 | 3.500 | 3.800 | 3.200 | 3.800 | 5,393 | +0.10(+2.70%) |
Sep 18, 2024 | 3.240 | 3.700 | 3.210 | 3.700 | 8,297 | +0.47(+14.55%) |
Sep 17, 2024 | 3.240 | 3.240 | 3.100 | 3.230 | 19,128 | +0.05(+1.57%) |
Sep 16, 2024 | 3.700 | 3.700 | 3.000 | 3.180 | 23,439 | -0.52(-14.05%) |
Sep 13, 2024 | 3.790 | 3.790 | 3.610 | 3.700 | 3,376 | +0.00(+0.00%) |
Sep 12, 2024 | 3.800 | 3.800 | 3.690 | 3.700 | 3,206 | +0.00(+0.00%) |
Sep 11, 2024 | 3.750 | 3.750 | 3.630 | 3.700 | 11,878 | -0.05(-1.33%) |
Sep 10, 2024 | 3.900 | 3.900 | 3.750 | 3.750 | 2,686 | -0.09(-2.34%) |
Sep 09, 2024 | 3.900 | 3.900 | 3.800 | 3.840 | 6,330 | -0.06(-1.54%) |
Sep 06, 2024 | 4.000 | 4.000 | 3.900 | 3.900 | 6,683 | +0.02(+0.52%) |
Sep 05, 2024 | 4.000 | 4.000 | 3.770 | 3.880 | 4,251 | -0.06(-1.52%) |
Sep 04, 2024 | 3.990 | 4.000 | 3.790 | 3.940 | 11,622 | +0.04(+1.03%) |
Sep 03, 2024 | 4.300 | 4.500 | 3.780 | 3.900 | 8,073 | -0.53(-12.06%) |
Aug 30, 2024 | 4.250 | 4.500 | 4.220 | 4.435 | 6,226 | +0.18(+4.35%) |
Aug 29, 2024 | 4.500 | 4.500 | 4.237 | 4.250 | 3,480 | +0.00(+0.00%) |
Aug 28, 2024 | 4.220 | 4.370 | 4.190 | 4.250 | 5,720 | +0.13(+3.16%) |
Aug 27, 2024 | 4.250 | 4.380 | 4.020 | 4.120 | 9,326 | -0.13(-3.06%) |
Aug 26, 2024 | 4.450 | 4.450 | 4.190 | 4.250 | 4,292 | +0.05(+1.19%) |
Aug 23, 2024 | 4.100 | 4.250 | 4.100 | 4.200 | 16,546 | +0.13(+3.19%) |
Aug 22, 2024 | 3.750 | 4.220 | 3.750 | 4.070 | 25,584 | +0.32(+8.53%) |
Aug 21, 2024 | 3.750 | 3.750 | 3.640 | 3.750 | 5,718 | +0.02(+0.54%) |
Aug 20, 2024 | 3.750 | 3.900 | 3.170 | 3.730 | 20,087 | -0.02(-0.53%) |
Aug 19, 2024 | 3.770 | 3.770 | 3.500 | 3.750 | 7,186 | -0.03(-0.79%) |
Aug 16, 2024 | 3.980 | 3.980 | 2.700 | 3.780 | 30,864 | -0.20(-5.03%) |
Aug 15, 2024 | 4.000 | 4.050 | 3.500 | 3.980 | 25,002 | +0.02(+0.51%) |
Aug 14, 2024 | 3.835 | 4.000 | 3.820 | 3.960 | 5,557 | +0.14(+3.66%) |
Aug 13, 2024 | 3.850 | 3.850 | 3.720 | 3.820 | 11,085 | -0.01(-0.26%) |
Aug 12, 2024 | 4.000 | 4.000 | 3.800 | 3.830 | 2,655 | -0.07(-1.79%) |
Aug 09, 2024 | 4.000 | 4.000 | 3.850 | 3.900 | 6,774 | -0.30(-7.14%) |
Aug 08, 2024 | 4.000 | 4.240 | 3.890 | 4.200 | 18,505 | +0.10(+2.44%) |
Aug 07, 2024 | 4.140 | 4.222 | 4.080 | 4.100 | 3,925 | +0.05(+1.23%) |
Aug 06, 2024 | 4.000 | 4.110 | 4.000 | 4.050 | 4,258 | +0.05(+1.25%) |
Aug 05, 2024 | 3.890 | 4.070 | 3.860 | 4.000 | 13,296 | -0.07(-1.72%) |
Aug 02, 2024 | 4.000 | 4.070 | 3.950 | 4.070 | 6,911 | +0.02(+0.49%) |
Aug 01, 2024 | 4.050 | 4.100 | 3.900 | 4.050 | 13,293 | -0.09(-2.17%) |
Jul 31, 2024 | 3.410 | 4.150 | 3.410 | 4.140 | 40,928 | +0.24(+6.15%) |
Jul 30, 2024 | 4.000 | 4.000 | 3.600 | 3.900 | 15,284 | +0.05(+1.30%) |
Jul 29, 2024 | 4.100 | 4.100 | 3.660 | 3.850 | 19,477 | -0.05(-1.28%) |
Jul 26, 2024 | 3.770 | 4.200 | 3.770 | 3.900 | 10,292 | +0.37(+10.48%) |
Jul 25, 2024 | 3.450 | 3.800 | 3.400 | 3.530 | 7,565 | +0.23(+6.97%) |
Jul 24, 2024 | 3.980 | 3.980 | 3.200 | 3.300 | 46,955 | -0.64(-16.24%) |
Jul 23, 2024 | 3.900 | 3.980 | 3.300 | 3.940 | 7,600 | +0.07(+1.81%) |
Jul 22, 2024 | 3.750 | 4.000 | 3.510 | 3.870 | 67,009 | +0.07(+1.84%) |
Jul 19, 2024 | 3.700 | 4.350 | 3.400 | 3.800 | 32,094 | +0.15(+4.11%) |
Jul 18, 2024 | 3.670 | 3.670 | 3.470 | 3.650 | 7,733 | +0.15(+4.29%) |
Jul 17, 2024 | 3.500 | 3.670 | 3.170 | 3.500 | 13,441 | +0.01(+0.29%) |
Jul 16, 2024 | 3.750 | 3.750 | 2.950 | 3.490 | 26,131 | -0.31(-8.16%) |
Jul 15, 2024 | 4.950 | 5.050 | 3.000 | 3.800 | 83,498 | -1.15(-23.23%) |
Jul 12, 2024 | 4.860 | 5.150 | 4.660 | 4.950 | 32,183 | -0.04(-0.80%) |
Jul 11, 2024 | 3.980 | 5.140 | 3.850 | 4.990 | 106,532 | +0.94(+23.21%) |
Jul 10, 2024 | 3.340 | 4.050 | 2.700 | 4.050 | 69,167 | +0.75(+22.73%) |
Jul 09, 2024 | 4.650 | 4.650 | 2.550 | 3.300 | 186,904 | -1.25(-27.47%) |
Jul 08, 2024 | 3.970 | 4.750 | 3.800 | 4.550 | 198,050 | -0.15(-3.19%) |
Jul 05, 2024 | 3.560 | 4.750 | 2.705 | 4.700 | 305,006 | +1.20(+34.29%) |
Jul 03, 2024 | 3.000 | 3.560 | 2.900 | 3.500 | 138,197 | +0.51(+17.06%) |
Jul 02, 2024 | 2.500 | 3.020 | 2.060 | 2.990 | 65,049 | +0.54(+22.04%) |