Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.550 | 4.880 | 4.410 | 4.810 | 5,113,530 | +0.65(+15.62%) |
Sep 25, 2024 | 4.150 | 4.230 | 4.090 | 4.160 | 1,280,922 | -0.16(-3.70%) |
Sep 24, 2024 | 4.140 | 4.375 | 4.030 | 4.320 | 4,533,711 | +0.53(+13.98%) |
Sep 23, 2024 | 3.690 | 3.890 | 3.675 | 3.790 | 1,049,514 | +0.10(+2.71%) |
Sep 20, 2024 | 3.800 | 3.830 | 3.650 | 3.690 | 574,131 | -0.13(-3.40%) |
Sep 19, 2024 | 3.640 | 3.830 | 3.570 | 3.820 | 2,147,442 | +0.33(+9.46%) |
Sep 18, 2024 | 3.550 | 3.585 | 3.470 | 3.490 | 337,463 | -0.06(-1.69%) |
Sep 17, 2024 | 3.460 | 3.580 | 3.460 | 3.550 | 493,314 | +0.13(+3.80%) |
Sep 16, 2024 | 3.450 | 3.455 | 3.390 | 3.420 | 432,815 | -0.06(-1.72%) |
Sep 13, 2024 | 3.460 | 3.500 | 3.420 | 3.480 | 723,146 | +0.03(+0.87%) |
Sep 12, 2024 | 3.520 | 3.530 | 3.420 | 3.450 | 739,434 | -0.05(-1.43%) |
Sep 11, 2024 | 3.520 | 3.545 | 3.435 | 3.500 | 712,060 | +0.02(+0.57%) |
Sep 10, 2024 | 3.610 | 3.626 | 3.430 | 3.480 | 585,230 | -0.17(-4.66%) |
Sep 09, 2024 | 3.440 | 3.660 | 3.390 | 3.650 | 2,171,685 | +0.21(+6.10%) |
Sep 06, 2024 | 3.560 | 3.560 | 3.390 | 3.440 | 863,006 | -0.09(-2.55%) |
Sep 05, 2024 | 3.600 | 3.625 | 3.530 | 3.530 | 787,107 | -0.08(-2.22%) |
Sep 04, 2024 | 3.640 | 3.710 | 3.590 | 3.610 | 815,294 | -0.04(-1.10%) |
Sep 03, 2024 | 3.610 | 3.690 | 3.580 | 3.650 | 1,025,199 | +0.01(+0.27%) |
Aug 30, 2024 | 3.900 | 3.950 | 3.590 | 3.640 | 1,693,687 | -0.25(-6.43%) |
Aug 29, 2024 | 3.770 | 3.910 | 3.760 | 3.890 | 1,092,649 | +0.20(+5.42%) |
Aug 28, 2024 | 3.830 | 3.850 | 3.675 | 3.690 | 491,572 | -0.17(-4.40%) |
Aug 27, 2024 | 3.930 | 3.975 | 3.850 | 3.860 | 256,442 | -0.05(-1.28%) |
Aug 26, 2024 | 3.990 | 3.990 | 3.805 | 3.910 | 516,501 | -0.11(-2.74%) |
Aug 23, 2024 | 3.980 | 4.047 | 3.955 | 4.020 | 401,788 | +0.11(+2.81%) |
Aug 22, 2024 | 4.000 | 4.060 | 3.905 | 3.910 | 337,397 | -0.08(-2.01%) |
Aug 21, 2024 | 3.800 | 4.010 | 3.800 | 3.990 | 401,737 | +0.20(+5.28%) |
Aug 20, 2024 | 3.940 | 3.960 | 3.770 | 3.790 | 440,248 | -0.15(-3.81%) |
Aug 19, 2024 | 3.830 | 3.950 | 3.825 | 3.940 | 354,850 | +0.14(+3.68%) |
Aug 16, 2024 | 3.840 | 3.920 | 3.760 | 3.800 | 299,875 | -0.01(-0.26%) |
Aug 15, 2024 | 3.790 | 3.860 | 3.780 | 3.810 | 356,365 | +0.07(+1.87%) |
Aug 14, 2024 | 3.750 | 3.840 | 3.690 | 3.740 | 350,325 | -0.02(-0.53%) |
Aug 13, 2024 | 3.670 | 3.780 | 3.660 | 3.760 | 420,000 | +0.11(+3.01%) |
Aug 12, 2024 | 3.630 | 3.690 | 3.604 | 3.650 | 265,924 | +0.02(+0.55%) |
Aug 09, 2024 | 3.670 | 3.690 | 3.600 | 3.630 | 397,262 | -0.03(-0.82%) |
Aug 08, 2024 | 3.550 | 3.670 | 3.525 | 3.660 | 1,105,294 | +0.14(+3.98%) |
Aug 07, 2024 | 3.740 | 3.830 | 3.475 | 3.520 | 1,383,318 | -0.15(-4.09%) |
Aug 06, 2024 | 3.580 | 3.760 | 3.580 | 3.670 | 1,484,091 | +0.06(+1.66%) |
Aug 05, 2024 | 3.360 | 3.670 | 3.360 | 3.610 | 666,291 | -0.13(-3.48%) |
Aug 02, 2024 | 3.830 | 3.840 | 3.720 | 3.740 | 432,755 | -0.15(-3.86%) |
Aug 01, 2024 | 4.060 | 4.070 | 3.830 | 3.890 | 868,709 | -0.19(-4.66%) |
Jul 31, 2024 | 4.200 | 4.250 | 4.070 | 4.080 | 452,426 | +0.03(+0.74%) |
Jul 30, 2024 | 4.010 | 4.090 | 3.960 | 4.050 | 675,105 | +0.00(+0.00%) |
Jul 29, 2024 | 4.130 | 4.179 | 4.040 | 4.050 | 314,696 | -0.07(-1.70%) |
Jul 26, 2024 | 4.090 | 4.130 | 4.040 | 4.120 | 268,837 | +0.08(+1.98%) |
Jul 25, 2024 | 4.090 | 4.110 | 4.020 | 4.040 | 336,937 | -0.05(-1.22%) |
Jul 24, 2024 | 4.200 | 4.250 | 4.061 | 4.090 | 471,311 | -0.17(-3.99%) |
Jul 23, 2024 | 4.260 | 4.290 | 4.240 | 4.260 | 312,774 | -0.05(-1.16%) |
Jul 22, 2024 | 4.280 | 4.330 | 4.220 | 4.310 | 348,345 | +0.09(+2.13%) |
Jul 19, 2024 | 4.240 | 4.270 | 4.200 | 4.220 | 324,814 | -0.02(-0.47%) |
Jul 18, 2024 | 4.430 | 4.440 | 4.210 | 4.240 | 663,502 | -0.18(-4.07%) |
Jul 17, 2024 | 4.600 | 4.600 | 4.340 | 4.420 | 522,118 | -0.19(-4.12%) |
Jul 16, 2024 | 4.600 | 4.700 | 4.550 | 4.610 | 365,584 | -0.06(-1.28%) |
Jul 15, 2024 | 4.500 | 4.690 | 4.430 | 4.670 | 616,257 | +0.14(+3.09%) |
Jul 12, 2024 | 4.660 | 4.710 | 4.500 | 4.530 | 303,086 | -0.08(-1.74%) |
Jul 11, 2024 | 4.720 | 4.805 | 4.485 | 4.610 | 798,360 | -0.06(-1.28%) |
Jul 10, 2024 | 4.450 | 4.730 | 4.440 | 4.670 | 1,155,107 | +0.28(+6.38%) |
Jul 09, 2024 | 4.320 | 4.440 | 4.260 | 4.390 | 394,277 | +0.06(+1.39%) |
Jul 08, 2024 | 4.580 | 4.590 | 4.310 | 4.330 | 501,529 | -0.26(-5.66%) |
Jul 05, 2024 | 4.350 | 4.600 | 4.260 | 4.590 | 1,032,142 | +0.15(+3.38%) |
Jul 03, 2024 | 4.260 | 4.475 | 4.260 | 4.440 | 489,383 | +0.24(+5.71%) |
Jul 02, 2024 | 4.190 | 4.275 | 4.160 | 4.200 | 381,973 | -0.02(-0.47%) |