Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.530 | 3.555 | 3.395 | 3.500 | 726,072 | +0.05(+1.45%) |
Sep 25, 2024 | 3.460 | 3.490 | 3.380 | 3.450 | 710,843 | +0.00(+0.00%) |
Sep 24, 2024 | 3.670 | 3.670 | 3.375 | 3.450 | 1,295,606 | -0.19(-5.22%) |
Sep 23, 2024 | 3.900 | 3.900 | 3.630 | 3.640 | 596,277 | -0.23(-5.94%) |
Sep 20, 2024 | 3.950 | 4.000 | 3.780 | 3.870 | 2,529,877 | -0.13(-3.25%) |
Sep 19, 2024 | 4.070 | 4.200 | 3.935 | 4.000 | 1,019,660 | +0.12(+3.09%) |
Sep 18, 2024 | 3.950 | 4.120 | 3.780 | 3.880 | 807,814 | -0.12(-3.00%) |
Sep 17, 2024 | 4.040 | 4.140 | 3.930 | 4.000 | 984,232 | +0.04(+1.01%) |
Sep 16, 2024 | 4.030 | 4.170 | 3.845 | 3.960 | 1,240,336 | -0.06(-1.49%) |
Sep 13, 2024 | 3.810 | 4.020 | 3.800 | 4.020 | 901,331 | +0.28(+7.49%) |
Sep 12, 2024 | 3.900 | 3.980 | 3.700 | 3.740 | 701,758 | -0.14(-3.61%) |
Sep 11, 2024 | 3.780 | 3.890 | 3.600 | 3.880 | 1,011,652 | +0.06(+1.57%) |
Sep 10, 2024 | 3.480 | 3.860 | 3.420 | 3.820 | 954,984 | +0.37(+10.72%) |
Sep 09, 2024 | 3.400 | 3.520 | 3.350 | 3.450 | 832,409 | +0.06(+1.77%) |
Sep 06, 2024 | 3.560 | 3.640 | 3.330 | 3.390 | 718,731 | -0.16(-4.51%) |
Sep 05, 2024 | 3.530 | 3.620 | 3.420 | 3.550 | 789,659 | +0.03(+0.85%) |
Sep 04, 2024 | 3.410 | 3.638 | 3.340 | 3.520 | 843,569 | +0.07(+2.03%) |
Sep 03, 2024 | 3.650 | 3.670 | 3.325 | 3.450 | 1,632,127 | -0.22(-5.99%) |
Aug 30, 2024 | 3.580 | 3.680 | 3.480 | 3.670 | 1,048,294 | +0.13(+3.67%) |
Aug 29, 2024 | 3.540 | 3.660 | 3.470 | 3.540 | 928,545 | +0.03(+0.85%) |
Aug 28, 2024 | 3.550 | 3.635 | 3.430 | 3.510 | 1,078,470 | -0.08(-2.23%) |
Aug 27, 2024 | 3.820 | 3.900 | 3.545 | 3.590 | 1,511,814 | -0.29(-7.47%) |
Aug 26, 2024 | 3.920 | 3.920 | 3.720 | 3.880 | 782,705 | +0.04(+1.04%) |
Aug 23, 2024 | 3.830 | 3.955 | 3.710 | 3.840 | 1,176,015 | +0.07(+1.86%) |
Aug 22, 2024 | 3.960 | 4.125 | 3.720 | 3.770 | 1,625,321 | -0.14(-3.58%) |
Aug 21, 2024 | 3.720 | 4.020 | 3.580 | 3.910 | 1,432,813 | +0.24(+6.54%) |
Aug 20, 2024 | 3.620 | 3.700 | 3.410 | 3.670 | 1,116,282 | +0.04(+1.10%) |
Aug 19, 2024 | 3.410 | 3.720 | 3.365 | 3.630 | 2,830,746 | +0.23(+6.76%) |
Aug 16, 2024 | 3.370 | 3.450 | 3.260 | 3.400 | 1,416,870 | +0.01(+0.29%) |
Aug 15, 2024 | 3.430 | 3.510 | 3.270 | 3.390 | 1,638,320 | +0.12(+3.67%) |
Aug 14, 2024 | 3.380 | 3.540 | 3.205 | 3.270 | 1,580,077 | -0.07(-2.10%) |
Aug 13, 2024 | 3.340 | 3.440 | 3.250 | 3.340 | 1,127,038 | +0.01(+0.30%) |
Aug 12, 2024 | 3.440 | 3.441 | 3.230 | 3.330 | 1,699,785 | -0.04(-1.19%) |
Aug 09, 2024 | 3.640 | 3.710 | 3.315 | 3.370 | 2,761,966 | -0.25(-6.91%) |
Aug 08, 2024 | 4.000 | 4.090 | 3.501 | 3.620 | 3,316,728 | -0.36(-9.05%) |
Aug 07, 2024 | 4.400 | 4.480 | 3.900 | 3.980 | 1,543,945 | -0.31(-7.23%) |
Aug 06, 2024 | 4.230 | 4.610 | 4.030 | 4.290 | 1,375,605 | +0.10(+2.39%) |
Aug 05, 2024 | 4.110 | 4.550 | 4.050 | 4.190 | 2,014,139 | -0.44(-9.50%) |
Aug 02, 2024 | 4.480 | 4.655 | 4.335 | 4.630 | 2,528,092 | -0.25(-5.12%) |
Aug 01, 2024 | 5.350 | 5.490 | 4.870 | 4.880 | 1,803,751 | -0.45(-8.44%) |
Jul 31, 2024 | 5.150 | 5.749 | 5.015 | 5.330 | 2,013,812 | +0.20(+3.90%) |
Jul 30, 2024 | 5.410 | 5.580 | 5.070 | 5.130 | 2,984,860 | -0.28(-5.18%) |
Jul 29, 2024 | 5.430 | 5.675 | 5.320 | 5.410 | 1,311,067 | -0.03(-0.55%) |
Jul 26, 2024 | 5.590 | 5.920 | 5.340 | 5.440 | 1,440,307 | +0.04(+0.74%) |
Jul 25, 2024 | 5.190 | 5.680 | 5.180 | 5.400 | 1,467,816 | +0.22(+4.25%) |
Jul 24, 2024 | 5.440 | 5.720 | 5.160 | 5.180 | 2,906,004 | -0.39(-7.00%) |
Jul 23, 2024 | 4.530 | 5.630 | 4.520 | 5.570 | 3,372,437 | +1.01(+22.15%) |
Jul 22, 2024 | 4.330 | 4.585 | 4.164 | 4.560 | 1,430,138 | +0.29(+6.79%) |
Jul 19, 2024 | 4.300 | 4.390 | 4.170 | 4.270 | 1,004,212 | -0.04(-0.93%) |
Jul 18, 2024 | 4.430 | 4.580 | 4.220 | 4.310 | 2,613,683 | -0.15(-3.36%) |
Jul 17, 2024 | 4.410 | 4.740 | 4.280 | 4.460 | 3,450,348 | -0.09(-1.98%) |
Jul 16, 2024 | 3.920 | 5.000 | 3.920 | 4.550 | 7,651,294 | +0.66(+16.97%) |
Jul 15, 2024 | 3.670 | 3.910 | 3.550 | 3.890 | 2,331,512 | +0.28(+7.76%) |
Jul 12, 2024 | 3.440 | 3.710 | 3.390 | 3.610 | 1,996,053 | +0.21(+6.18%) |
Jul 11, 2024 | 3.220 | 3.460 | 3.220 | 3.400 | 2,397,454 | +0.27(+8.80%) |
Jul 10, 2024 | 3.170 | 3.195 | 3.060 | 3.125 | 938,154 | -0.00(-0.16%) |
Jul 09, 2024 | 3.100 | 3.165 | 3.025 | 3.130 | 1,322,272 | +0.01(+0.32%) |
Jul 08, 2024 | 3.190 | 3.340 | 3.110 | 3.120 | 983,383 | -0.05(-1.58%) |
Jul 05, 2024 | 3.170 | 3.170 | 3.090 | 3.170 | 1,168,186 | +0.01(+0.32%) |
Jul 03, 2024 | 3.210 | 3.355 | 3.140 | 3.160 | 581,507 | -0.06(-1.86%) |
Jul 02, 2024 | 3.230 | 3.245 | 3.090 | 3.220 | 1,227,377 | -0.04(-1.23%) |