Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.190 | 4.285 | 4.080 | 4.090 | 286,614 | -0.04(-0.97%) |
Sep 25, 2024 | 4.480 | 4.590 | 3.980 | 4.130 | 444,783 | -0.33(-7.40%) |
Sep 24, 2024 | 4.440 | 4.760 | 4.290 | 4.460 | 605,398 | -0.05(-1.11%) |
Sep 23, 2024 | 3.940 | 4.685 | 3.916 | 4.510 | 1,671,881 | +0.72(+19.00%) |
Sep 20, 2024 | 3.410 | 3.890 | 3.340 | 3.790 | 975,080 | +0.35(+10.17%) |
Sep 19, 2024 | 3.460 | 3.510 | 3.380 | 3.440 | 189,692 | +0.06(+1.78%) |
Sep 18, 2024 | 3.290 | 3.570 | 3.290 | 3.380 | 710,538 | +0.11(+3.36%) |
Sep 17, 2024 | 3.270 | 3.390 | 3.230 | 3.270 | 320,856 | +0.00(+0.00%) |
Sep 16, 2024 | 3.300 | 3.370 | 3.200 | 3.270 | 242,703 | -0.03(-0.91%) |
Sep 13, 2024 | 3.310 | 3.370 | 3.251 | 3.300 | 166,566 | +0.02(+0.61%) |
Sep 12, 2024 | 3.100 | 3.330 | 3.100 | 3.280 | 274,521 | -0.02(-0.61%) |
Sep 11, 2024 | 3.000 | 3.310 | 3.000 | 3.300 | 374,360 | +0.37(+12.63%) |
Sep 10, 2024 | 2.900 | 2.965 | 2.830 | 2.930 | 115,353 | +0.02(+0.69%) |
Sep 09, 2024 | 2.970 | 2.970 | 2.870 | 2.910 | 161,160 | -0.09(-3.00%) |
Sep 06, 2024 | 3.070 | 3.100 | 2.950 | 3.000 | 148,002 | +0.00(+0.00%) |
Sep 05, 2024 | 2.950 | 3.060 | 2.920 | 3.000 | 84,421 | +0.05(+1.69%) |
Sep 04, 2024 | 3.020 | 3.120 | 2.910 | 2.950 | 224,431 | -0.09(-2.96%) |
Sep 03, 2024 | 3.110 | 3.300 | 3.035 | 3.040 | 215,693 | -0.12(-3.80%) |
Aug 30, 2024 | 3.130 | 3.180 | 3.100 | 3.160 | 42,288 | +0.07(+2.27%) |
Aug 29, 2024 | 3.140 | 3.195 | 3.040 | 3.090 | 157,635 | -0.04(-1.28%) |
Aug 28, 2024 | 3.130 | 3.180 | 3.045 | 3.130 | 90,654 | +0.00(+0.00%) |
Aug 27, 2024 | 3.200 | 3.248 | 3.105 | 3.130 | 145,120 | -0.10(-3.10%) |
Aug 26, 2024 | 3.330 | 3.390 | 3.220 | 3.230 | 102,209 | -0.10(-3.00%) |
Aug 23, 2024 | 3.300 | 3.385 | 3.250 | 3.330 | 154,721 | +0.07(+2.15%) |
Aug 22, 2024 | 3.270 | 3.330 | 3.220 | 3.260 | 116,441 | -0.02(-0.61%) |
Aug 21, 2024 | 3.250 | 3.305 | 3.115 | 3.280 | 225,392 | +0.04(+1.23%) |
Aug 20, 2024 | 3.450 | 3.460 | 3.200 | 3.240 | 286,652 | -0.18(-5.26%) |
Aug 19, 2024 | 3.240 | 3.520 | 3.230 | 3.420 | 737,052 | +0.22(+6.87%) |
Aug 16, 2024 | 3.170 | 3.255 | 3.100 | 3.200 | 223,950 | +0.06(+1.91%) |
Aug 15, 2024 | 3.050 | 3.140 | 3.050 | 3.140 | 202,461 | +0.15(+5.02%) |
Aug 14, 2024 | 3.020 | 3.030 | 2.920 | 2.990 | 228,558 | -0.01(-0.33%) |
Aug 13, 2024 | 2.910 | 3.040 | 2.893 | 3.000 | 227,499 | +0.07(+2.39%) |
Aug 12, 2024 | 3.190 | 3.190 | 2.880 | 2.930 | 399,256 | -0.24(-7.57%) |
Aug 09, 2024 | 3.160 | 3.345 | 3.100 | 3.170 | 342,738 | +0.02(+0.63%) |
Aug 08, 2024 | 3.080 | 3.250 | 3.050 | 3.150 | 273,489 | +0.12(+3.96%) |
Aug 07, 2024 | 2.910 | 3.170 | 2.900 | 3.030 | 294,271 | +0.22(+7.83%) |
Aug 06, 2024 | 2.810 | 2.860 | 2.710 | 2.810 | 243,225 | +0.00(+0.00%) |
Aug 05, 2024 | 2.680 | 2.940 | 2.630 | 2.810 | 504,440 | -0.17(-5.55%) |
Aug 02, 2024 | 3.050 | 3.140 | 2.925 | 2.975 | 341,353 | -0.19(-6.15%) |
Aug 01, 2024 | 3.250 | 3.290 | 3.110 | 3.170 | 352,714 | -0.07(-2.16%) |
Jul 31, 2024 | 3.310 | 3.450 | 3.210 | 3.240 | 378,751 | +0.02(+0.62%) |
Jul 30, 2024 | 3.330 | 3.380 | 3.200 | 3.220 | 265,776 | -0.10(-3.01%) |
Jul 29, 2024 | 3.490 | 3.600 | 3.260 | 3.320 | 424,857 | -0.08(-2.35%) |
Jul 26, 2024 | 3.150 | 3.495 | 3.130 | 3.400 | 581,310 | +0.25(+7.94%) |
Jul 25, 2024 | 3.050 | 3.180 | 3.040 | 3.150 | 179,040 | +0.09(+2.94%) |
Jul 24, 2024 | 3.130 | 3.220 | 3.050 | 3.060 | 319,203 | -0.08(-2.55%) |
Jul 23, 2024 | 3.050 | 3.240 | 3.050 | 3.140 | 263,957 | +0.05(+1.62%) |
Jul 22, 2024 | 2.920 | 3.135 | 2.920 | 3.090 | 287,370 | +0.19(+6.55%) |
Jul 19, 2024 | 3.030 | 3.090 | 2.875 | 2.900 | 476,022 | -0.14(-4.61%) |
Jul 18, 2024 | 3.310 | 3.465 | 2.995 | 3.040 | 683,050 | -0.27(-8.16%) |
Jul 17, 2024 | 3.410 | 3.500 | 3.250 | 3.310 | 854,748 | -0.08(-2.36%) |
Jul 16, 2024 | 3.310 | 3.435 | 3.220 | 3.390 | 443,546 | +0.12(+3.67%) |
Jul 15, 2024 | 3.350 | 3.390 | 3.240 | 3.270 | 519,816 | -0.06(-1.80%) |
Jul 12, 2024 | 3.550 | 3.573 | 3.310 | 3.330 | 501,990 | -0.19(-5.40%) |
Jul 11, 2024 | 3.380 | 3.550 | 3.310 | 3.520 | 752,114 | +0.25(+7.65%) |
Jul 10, 2024 | 3.050 | 3.410 | 2.975 | 3.270 | 772,614 | +0.24(+7.92%) |
Jul 09, 2024 | 2.970 | 3.070 | 2.882 | 3.030 | 452,547 | +0.08(+2.71%) |
Jul 08, 2024 | 3.020 | 3.105 | 2.890 | 2.950 | 687,866 | -0.06(-1.99%) |
Jul 05, 2024 | 3.200 | 3.290 | 2.995 | 3.010 | 521,294 | -0.22(-6.81%) |
Jul 03, 2024 | 2.990 | 3.230 | 2.990 | 3.230 | 389,629 | +0.20(+6.60%) |
Jul 02, 2024 | 3.090 | 3.130 | 2.955 | 3.030 | 369,911 | -0.06(-1.94%) |