Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.590 | 3.590 | 3.480 | 3.530 | 16,243 | -0.02(-0.56%) |
Sep 25, 2024 | 3.530 | 3.550 | 3.450 | 3.550 | 12,365 | +0.00(+0.00%) |
Sep 24, 2024 | 3.520 | 3.650 | 3.480 | 3.550 | 62,091 | +0.06(+1.72%) |
Sep 23, 2024 | 3.430 | 3.520 | 3.310 | 3.490 | 47,652 | +0.18(+5.44%) |
Sep 20, 2024 | 3.390 | 3.490 | 3.310 | 3.310 | 33,999 | -0.07(-2.07%) |
Sep 19, 2024 | 3.550 | 3.550 | 3.300 | 3.380 | 30,260 | -0.08(-2.31%) |
Sep 18, 2024 | 3.300 | 3.470 | 3.300 | 3.460 | 27,219 | +0.16(+4.85%) |
Sep 17, 2024 | 3.360 | 3.360 | 3.300 | 3.300 | 14,666 | -0.06(-1.79%) |
Sep 16, 2024 | 3.400 | 3.400 | 3.260 | 3.360 | 19,772 | +0.13(+4.02%) |
Sep 13, 2024 | 3.350 | 3.490 | 3.230 | 3.230 | 14,851 | -0.12(-3.58%) |
Sep 12, 2024 | 3.320 | 3.350 | 3.220 | 3.350 | 17,348 | +0.11(+3.40%) |
Sep 11, 2024 | 3.340 | 3.340 | 3.170 | 3.240 | 11,114 | -0.02(-0.61%) |
Sep 10, 2024 | 3.350 | 3.350 | 3.150 | 3.260 | 45,286 | -0.03(-0.91%) |
Sep 09, 2024 | 3.420 | 3.430 | 3.290 | 3.290 | 59,445 | -0.11(-3.24%) |
Sep 06, 2024 | 3.470 | 3.470 | 3.230 | 3.400 | 48,117 | -0.04(-1.16%) |
Sep 05, 2024 | 3.570 | 3.600 | 3.430 | 3.440 | 55,988 | -0.13(-3.64%) |
Sep 04, 2024 | 3.610 | 3.620 | 3.570 | 3.570 | 24,772 | -0.03(-0.83%) |
Sep 03, 2024 | 3.720 | 3.720 | 3.600 | 3.600 | 18,291 | -0.10(-2.70%) |
Aug 30, 2024 | 3.700 | 0 | -0.03(-0.80%) | |||
Aug 29, 2024 | 3.940 | 3.940 | 3.700 | 3.730 | 26,508 | -0.24(-6.05%) |
Aug 28, 2024 | 3.940 | 3.970 | 3.780 | 3.970 | 55,190 | +0.03(+0.76%) |
Aug 27, 2024 | 4.000 | 4.000 | 3.910 | 3.940 | 13,062 | -0.05(-1.25%) |
Aug 26, 2024 | 4.080 | 4.130 | 3.990 | 3.990 | 24,333 | -0.10(-2.44%) |
Aug 23, 2024 | 4.240 | 4.310 | 4.010 | 4.090 | 62,230 | -0.14(-3.31%) |
Aug 22, 2024 | 4.230 | 4.300 | 4.230 | 4.230 | 10,592 | -0.02(-0.47%) |
Aug 21, 2024 | 4.350 | 4.350 | 4.250 | 4.250 | 8,128 | -0.08(-1.85%) |
Aug 20, 2024 | 4.340 | 4.440 | 4.300 | 4.330 | 54,073 | -0.01(-0.23%) |
Aug 19, 2024 | 4.350 | 4.350 | 4.240 | 4.340 | 19,883 | -0.01(-0.23%) |
Aug 16, 2024 | 4.260 | 4.350 | 4.260 | 4.350 | 15,444 | +0.05(+1.16%) |
Aug 15, 2024 | 4.300 | 4.350 | 4.260 | 4.300 | 17,140 | -0.04(-0.92%) |
Aug 14, 2024 | 4.300 | 4.420 | 4.280 | 4.340 | 42,838 | -0.03(-0.69%) |
Aug 13, 2024 | 4.410 | 4.410 | 4.310 | 4.370 | 58,979 | -0.02(-0.46%) |
Aug 12, 2024 | 4.390 | 4.480 | 4.300 | 4.390 | 123,602 | +0.07(+1.62%) |
Aug 09, 2024 | 4.210 | 4.390 | 4.210 | 4.320 | 13,466 | +0.11(+2.61%) |
Aug 08, 2024 | 4.250 | 4.370 | 4.210 | 4.210 | 7,506 | +0.03(+0.72%) |
Aug 07, 2024 | 4.200 | 4.370 | 4.180 | 4.180 | 9,077 | +0.00(+0.00%) |
Aug 06, 2024 | 4.180 | 4.260 | 4.170 | 4.180 | 4,764 | -0.10(-2.34%) |
Aug 02, 2024 | 4.280 | 0 | -0.10(-2.28%) | |||
Aug 01, 2024 | 4.390 | 4.390 | 4.280 | 4.380 | 17,690 | -0.03(-0.68%) |
Jul 31, 2024 | 4.410 | 4.450 | 4.360 | 4.410 | 22,279 | +0.03(+0.68%) |
Jul 30, 2024 | 4.390 | 4.500 | 4.380 | 4.380 | 17,711 | -0.01(-0.23%) |
Jul 29, 2024 | 4.420 | 4.500 | 4.390 | 4.390 | 15,042 | -0.04(-0.90%) |
Jul 26, 2024 | 4.350 | 4.500 | 4.310 | 4.430 | 20,062 | +0.10(+2.31%) |
Jul 25, 2024 | 4.240 | 4.360 | 4.240 | 4.330 | 8,180 | -0.01(-0.23%) |
Jul 24, 2024 | 4.410 | 4.480 | 4.280 | 4.340 | 20,991 | +0.00(+0.00%) |
Jul 23, 2024 | 4.350 | 4.350 | 4.280 | 4.340 | 10,882 | -0.08(-1.81%) |
Jul 22, 2024 | 4.400 | 4.440 | 4.340 | 4.420 | 19,114 | +0.02(+0.45%) |
Jul 19, 2024 | 4.580 | 4.600 | 4.300 | 4.400 | 27,740 | -0.18(-3.93%) |
Jul 18, 2024 | 4.710 | 4.760 | 4.570 | 4.580 | 31,249 | -0.16(-3.38%) |
Jul 17, 2024 | 4.800 | 4.930 | 4.730 | 4.740 | 55,738 | +0.02(+0.42%) |
Jul 16, 2024 | 4.820 | 4.820 | 4.520 | 4.720 | 19,339 | -0.10(-2.07%) |
Jul 15, 2024 | 4.850 | 4.860 | 4.750 | 4.820 | 21,529 | -0.03(-0.62%) |
Jul 12, 2024 | 4.730 | 4.880 | 4.500 | 4.850 | 39,177 | +0.19(+4.08%) |
Jul 11, 2024 | 4.600 | 4.720 | 4.570 | 4.660 | 49,719 | +0.09(+1.97%) |
Jul 10, 2024 | 4.520 | 4.620 | 4.480 | 4.570 | 51,932 | +0.06(+1.33%) |
Jul 09, 2024 | 4.400 | 4.590 | 4.400 | 4.510 | 26,217 | +0.07(+1.58%) |
Jul 08, 2024 | 4.400 | 4.440 | 4.310 | 4.440 | 15,334 | +0.04(+0.91%) |
Jul 05, 2024 | 4.350 | 4.420 | 4.300 | 4.400 | 18,881 | +0.05(+1.15%) |
Jul 04, 2024 | 4.300 | 4.450 | 4.270 | 4.350 | 18,520 | +0.04(+0.93%) |
Jul 03, 2024 | 4.280 | 4.330 | 4.250 | 4.310 | 11,919 | +0.05(+1.17%) |