Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 3.970 | 4.130 | 3.960 | 4.050 | 6,505,502 | +0.06(+1.50%) |
Sep 20, 2024 | 3.950 | 4.000 | 3.940 | 3.990 | 5,703,113 | +0.03(+0.76%) |
Sep 19, 2024 | 3.920 | 3.980 | 3.860 | 3.960 | 9,030,242 | +0.06(+1.54%) |
Sep 18, 2024 | 3.850 | 3.920 | 3.850 | 3.900 | 3,908,744 | +0.03(+0.78%) |
Sep 17, 2024 | 3.860 | 3.920 | 3.850 | 3.870 | 2,707,195 | -0.02(-0.51%) |
Sep 16, 2024 | 3.880 | 3.900 | 3.850 | 3.890 | 3,016,748 | -0.01(-0.26%) |
Sep 13, 2024 | 3.910 | 3.920 | 3.700 | 3.900 | 4,604,493 | -0.04(-1.02%) |
Sep 12, 2024 | 3.900 | 3.940 | 3.850 | 3.940 | 4,697,040 | +0.04(+1.03%) |
Sep 11, 2024 | 3.890 | 3.930 | 3.820 | 3.900 | 6,395,734 | +0.00(+0.00%) |
Sep 10, 2024 | 3.940 | 3.940 | 3.890 | 3.900 | 4,612,631 | -0.03(-0.76%) |
Sep 09, 2024 | 3.900 | 3.940 | 3.860 | 3.930 | 1,901,572 | +0.01(+0.26%) |
Sep 06, 2024 | 3.930 | 3.990 | 3.890 | 3.920 | 2,650,002 | -0.07(-1.75%) |
Sep 05, 2024 | 3.760 | 4.000 | 3.760 | 3.990 | 8,628,655 | +0.19(+5.00%) |
Sep 04, 2024 | 3.750 | 3.910 | 3.710 | 3.800 | 5,110,040 | +0.04(+1.06%) |
Sep 03, 2024 | 3.750 | 3.900 | 3.700 | 3.760 | 5,291,327 | -0.03(-0.79%) |
Aug 30, 2024 | 3.630 | 3.890 | 3.620 | 3.790 | 6,745,265 | +0.20(+5.57%) |
Aug 29, 2024 | 3.710 | 3.720 | 3.530 | 3.590 | 7,852,115 | -0.10(-2.71%) |
Aug 28, 2024 | 3.830 | 3.830 | 3.680 | 3.690 | 3,091,289 | -0.15(-3.91%) |
Aug 27, 2024 | 3.800 | 3.910 | 3.800 | 3.840 | 3,971,184 | +0.04(+1.05%) |
Aug 26, 2024 | 3.880 | 3.940 | 3.740 | 3.800 | 5,319,967 | -0.09(-2.31%) |
Aug 23, 2024 | 3.840 | 3.930 | 3.830 | 3.890 | 4,074,312 | +0.02(+0.52%) |
Aug 22, 2024 | 3.930 | 4.010 | 3.810 | 3.870 | 4,307,736 | -0.09(-2.27%) |
Aug 21, 2024 | 3.830 | 4.020 | 3.820 | 3.960 | 8,262,964 | +0.09(+2.33%) |
Aug 20, 2024 | 3.920 | 4.000 | 3.850 | 3.870 | 4,080,515 | -0.08(-2.03%) |
Aug 19, 2024 | 3.990 | 4.010 | 3.940 | 3.950 | 3,868,372 | -0.05(-1.25%) |
Aug 16, 2024 | 3.910 | 4.000 | 3.890 | 4.000 | 7,320,464 | +0.09(+2.30%) |
Aug 15, 2024 | 3.940 | 3.990 | 3.870 | 3.910 | 3,891,274 | +0.00(+0.00%) |
Aug 14, 2024 | 3.950 | 3.980 | 3.850 | 3.910 | 3,152,618 | -0.04(-1.01%) |
Aug 13, 2024 | 3.730 | 3.960 | 3.730 | 3.950 | 2,904,134 | +0.23(+6.18%) |
Aug 12, 2024 | 3.770 | 4.000 | 3.700 | 3.720 | 2,951,056 | -0.02(-0.53%) |
Aug 09, 2024 | 3.540 | 3.820 | 3.540 | 3.740 | 6,308,449 | +0.20(+5.65%) |
Aug 08, 2024 | 3.540 | 3.610 | 3.470 | 3.540 | 4,149,952 | +0.02(+0.57%) |
Aug 07, 2024 | 3.440 | 3.620 | 3.440 | 3.520 | 3,952,153 | +0.00(+0.00%) |
Aug 06, 2024 | 3.370 | 3.590 | 3.360 | 3.520 | 4,295,732 | +0.04(+1.15%) |
Aug 05, 2024 | 3.290 | 3.570 | 3.150 | 3.480 | 7,625,329 | +0.00(+0.00%) |
Aug 02, 2024 | 3.540 | 3.600 | 3.480 | 3.480 | 3,982,157 | -0.17(-4.66%) |
Aug 01, 2024 | 3.660 | 3.720 | 3.590 | 3.650 | 13,172,831 | -0.02(-0.54%) |
Jul 31, 2024 | 3.590 | 4.459 | 3.570 | 3.670 | 7,908,490 | +0.12(+3.38%) |
Jul 30, 2024 | 3.570 | 3.580 | 3.520 | 3.550 | 4,619,127 | -0.01(-0.28%) |
Jul 29, 2024 | 3.530 | 3.650 | 3.520 | 3.560 | 4,762,866 | -0.04(-1.11%) |
Jul 26, 2024 | 3.430 | 3.655 | 3.430 | 3.600 | 6,385,655 | +0.11(+3.15%) |
Jul 25, 2024 | 3.510 | 3.520 | 3.390 | 3.490 | 8,656,950 | -0.03(-0.85%) |
Jul 24, 2024 | 3.620 | 3.640 | 3.520 | 3.520 | 4,327,270 | -0.12(-3.30%) |
Jul 23, 2024 | 3.620 | 3.670 | 3.570 | 3.640 | 3,856,148 | +0.02(+0.55%) |
Jul 22, 2024 | 3.630 | 3.660 | 3.590 | 3.620 | 3,178,602 | +0.06(+1.69%) |
Jul 19, 2024 | 3.550 | 3.600 | 3.540 | 3.560 | 2,194,221 | -0.01(-0.28%) |
Jul 18, 2024 | 3.620 | 3.670 | 3.550 | 3.570 | 8,179,793 | -0.09(-2.46%) |
Jul 17, 2024 | 3.680 | 3.680 | 3.620 | 3.660 | 7,235,866 | -0.02(-0.68%) |
Jul 16, 2024 | 3.700 | 3.770 | 3.660 | 3.685 | 16,945,364 | -0.02(-0.67%) |
Jul 15, 2024 | 3.700 | 3.780 | 3.690 | 3.710 | 7,590,280 | -0.04(-1.07%) |
Jul 12, 2024 | 3.610 | 3.770 | 3.540 | 3.750 | 25,490,884 | +0.23(+6.53%) |
Jul 11, 2024 | 3.770 | 3.830 | 3.500 | 3.520 | 28,759,672 | -0.23(-6.13%) |
Jul 10, 2024 | 3.950 | 3.980 | 3.690 | 3.750 | 19,046,816 | -0.24(-6.02%) |
Jul 09, 2024 | 3.980 | 4.020 | 3.970 | 3.990 | 3,587,775 | -0.01(-0.25%) |
Jul 08, 2024 | 3.980 | 4.010 | 3.960 | 4.000 | 3,854,180 | +0.00(+0.00%) |
Jul 05, 2024 | 4.030 | 4.050 | 3.950 | 4.000 | 6,926,517 | -0.09(-2.20%) |
Jul 03, 2024 | 4.060 | 4.130 | 4.050 | 4.090 | 5,429,607 | -0.05(-1.21%) |
Jul 02, 2024 | 3.960 | 4.600 | 3.950 | 4.140 | 8,032,098 | +0.12(+2.99%) |