Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 4.130 | 4.160 | 3.930 | 3.940 | 2,518,162 | -0.24(-5.74%) |
Sep 19, 2024 | 4.320 | 4.345 | 4.125 | 4.180 | 1,512,422 | +0.04(+0.97%) |
Sep 18, 2024 | 4.070 | 4.435 | 4.070 | 4.140 | 1,660,441 | +0.04(+0.98%) |
Sep 17, 2024 | 3.830 | 4.210 | 3.800 | 4.100 | 2,220,136 | +0.34(+9.04%) |
Sep 16, 2024 | 3.920 | 3.920 | 3.735 | 3.760 | 1,416,944 | -0.16(-4.08%) |
Sep 13, 2024 | 3.690 | 4.030 | 3.630 | 3.920 | 2,229,154 | +0.30(+8.29%) |
Sep 12, 2024 | 3.630 | 3.640 | 3.455 | 3.620 | 1,637,754 | +0.03(+0.84%) |
Sep 11, 2024 | 3.560 | 3.635 | 3.500 | 3.590 | 1,346,191 | +0.00(+0.00%) |
Sep 10, 2024 | 3.420 | 3.590 | 3.420 | 3.590 | 1,280,333 | +0.17(+4.97%) |
Sep 09, 2024 | 3.440 | 3.590 | 3.420 | 3.420 | 721,749 | -0.04(-1.16%) |
Sep 06, 2024 | 3.470 | 3.505 | 3.370 | 3.460 | 881,768 | -0.02(-0.57%) |
Sep 05, 2024 | 3.590 | 3.620 | 3.460 | 3.480 | 518,390 | -0.02(-0.57%) |
Sep 04, 2024 | 3.560 | 3.605 | 3.435 | 3.500 | 673,783 | -0.04(-1.13%) |
Sep 03, 2024 | 3.680 | 3.770 | 3.540 | 3.540 | 967,074 | -0.24(-6.35%) |
Aug 30, 2024 | 3.840 | 3.840 | 3.715 | 3.780 | 767,480 | -0.02(-0.53%) |
Aug 29, 2024 | 3.770 | 3.885 | 3.705 | 3.800 | 1,666,861 | +0.08(+2.15%) |
Aug 28, 2024 | 3.580 | 3.750 | 3.575 | 3.720 | 1,938,939 | +0.08(+2.20%) |
Aug 27, 2024 | 3.750 | 3.775 | 3.620 | 3.640 | 682,255 | -0.16(-4.21%) |
Aug 26, 2024 | 3.890 | 3.950 | 3.730 | 3.800 | 916,102 | -0.09(-2.31%) |
Aug 23, 2024 | 3.710 | 3.915 | 3.670 | 3.890 | 1,251,429 | +0.28(+7.76%) |
Aug 22, 2024 | 3.670 | 3.675 | 3.570 | 3.610 | 809,478 | -0.08(-2.17%) |
Aug 21, 2024 | 3.720 | 3.760 | 3.620 | 3.690 | 643,358 | +0.04(+1.10%) |
Aug 20, 2024 | 3.770 | 3.770 | 3.515 | 3.650 | 921,384 | -0.13(-3.44%) |
Aug 19, 2024 | 3.540 | 3.840 | 3.520 | 3.780 | 1,495,850 | +0.24(+6.78%) |
Aug 16, 2024 | 3.420 | 3.575 | 3.395 | 3.540 | 874,080 | +0.11(+3.21%) |
Aug 15, 2024 | 3.360 | 3.510 | 3.315 | 3.430 | 1,387,053 | +0.19(+5.86%) |
Aug 14, 2024 | 3.410 | 3.410 | 3.170 | 3.240 | 1,237,008 | -0.13(-3.86%) |
Aug 13, 2024 | 3.250 | 3.400 | 3.210 | 3.370 | 1,291,319 | +0.13(+4.01%) |
Aug 12, 2024 | 3.350 | 3.370 | 3.191 | 3.240 | 1,395,374 | -0.12(-3.57%) |
Aug 09, 2024 | 3.520 | 3.565 | 3.315 | 3.360 | 1,721,626 | -0.18(-5.08%) |
Aug 08, 2024 | 3.430 | 3.610 | 3.380 | 3.540 | 1,331,983 | +0.15(+4.42%) |
Aug 07, 2024 | 3.710 | 3.800 | 3.390 | 3.390 | 1,589,480 | -0.21(-5.83%) |
Aug 06, 2024 | 3.800 | 3.800 | 3.540 | 3.600 | 1,277,141 | -0.13(-3.49%) |
Aug 05, 2024 | 3.670 | 3.950 | 3.600 | 3.730 | 2,035,858 | -0.36(-8.80%) |
Aug 02, 2024 | 4.100 | 4.200 | 4.040 | 4.090 | 1,364,770 | -0.26(-5.98%) |
Aug 01, 2024 | 4.710 | 4.720 | 4.260 | 4.350 | 1,297,494 | -0.36(-7.64%) |
Jul 31, 2024 | 4.640 | 4.920 | 4.510 | 4.710 | 1,224,690 | +0.07(+1.51%) |
Jul 30, 2024 | 4.900 | 4.925 | 4.630 | 4.640 | 874,724 | -0.19(-3.93%) |
Jul 29, 2024 | 4.920 | 4.940 | 4.770 | 4.830 | 1,074,644 | -0.04(-0.82%) |
Jul 26, 2024 | 4.760 | 4.920 | 4.690 | 4.870 | 1,400,326 | +0.27(+5.87%) |
Jul 25, 2024 | 4.320 | 4.765 | 4.295 | 4.600 | 1,695,918 | +0.32(+7.48%) |
Jul 24, 2024 | 4.400 | 4.541 | 4.280 | 4.280 | 1,584,552 | -0.16(-3.60%) |
Jul 23, 2024 | 4.290 | 4.530 | 4.270 | 4.440 | 1,241,493 | +0.13(+3.02%) |
Jul 22, 2024 | 4.260 | 4.420 | 4.180 | 4.310 | 1,669,310 | +0.08(+1.89%) |
Jul 19, 2024 | 4.370 | 4.460 | 4.210 | 4.230 | 2,074,454 | -0.22(-4.94%) |
Jul 18, 2024 | 4.740 | 4.810 | 4.425 | 4.450 | 1,429,681 | -0.32(-6.71%) |
Jul 17, 2024 | 4.960 | 4.970 | 4.730 | 4.770 | 1,957,849 | -0.23(-4.60%) |
Jul 16, 2024 | 4.950 | 5.045 | 4.910 | 5.000 | 3,061,159 | +0.11(+2.25%) |
Jul 15, 2024 | 4.820 | 4.970 | 4.770 | 4.890 | 2,151,195 | +0.13(+2.73%) |
Jul 12, 2024 | 4.800 | 4.880 | 4.745 | 4.760 | 1,762,676 | +0.00(+0.00%) |
Jul 11, 2024 | 4.440 | 4.805 | 4.420 | 4.760 | 3,053,364 | +0.43(+9.93%) |
Jul 10, 2024 | 4.410 | 4.470 | 4.255 | 4.330 | 1,489,162 | -0.08(-1.81%) |
Jul 09, 2024 | 4.230 | 4.450 | 4.095 | 4.410 | 2,719,126 | +0.18(+4.26%) |
Jul 08, 2024 | 4.250 | 4.390 | 4.200 | 4.230 | 2,826,415 | +0.06(+1.44%) |
Jul 05, 2024 | 3.870 | 4.200 | 3.800 | 4.170 | 2,960,164 | +0.29(+7.47%) |
Jul 03, 2024 | 4.110 | 4.240 | 3.860 | 3.880 | 1,837,086 | -0.22(-5.37%) |
Jul 02, 2024 | 3.950 | 4.180 | 3.950 | 4.100 | 2,596,746 | +0.12(+3.02%) |