Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.060 | 4.370 | 3.910 | 4.260 | 32,317 | +0.21(+5.19%) |
Sep 25, 2024 | 3.840 | 4.050 | 3.800 | 4.050 | 19,822 | +0.31(+8.29%) |
Sep 24, 2024 | 3.580 | 3.740 | 3.350 | 3.740 | 16,586 | +0.22(+6.25%) |
Sep 23, 2024 | 3.500 | 3.560 | 3.350 | 3.520 | 3,583 | +0.12(+3.53%) |
Sep 20, 2024 | 3.450 | 3.620 | 3.350 | 3.400 | 8,446 | -0.05(-1.45%) |
Sep 19, 2024 | 3.560 | 3.750 | 3.420 | 3.450 | 14,348 | -0.20(-5.48%) |
Sep 18, 2024 | 3.650 | 3.650 | 3.530 | 3.650 | 4,632 | +0.00(+0.00%) |
Sep 17, 2024 | 3.690 | 3.780 | 3.520 | 3.650 | 4,622 | +0.12(+3.40%) |
Sep 16, 2024 | 3.650 | 3.760 | 3.520 | 3.530 | 13,837 | -0.15(-4.08%) |
Sep 13, 2024 | 3.770 | 4.060 | 3.630 | 3.680 | 8,379 | -0.09(-2.39%) |
Sep 12, 2024 | 3.600 | 3.950 | 3.600 | 3.770 | 7,005 | +0.08(+2.17%) |
Sep 11, 2024 | 3.850 | 4.000 | 3.650 | 3.690 | 8,930 | -0.23(-5.99%) |
Sep 10, 2024 | 3.830 | 3.990 | 3.822 | 3.925 | 8,098 | +0.08(+2.05%) |
Sep 09, 2024 | 3.700 | 3.885 | 3.700 | 3.846 | 9,444 | +0.14(+3.87%) |
Sep 06, 2024 | 3.900 | 3.900 | 3.590 | 3.703 | 6,358 | -0.20(-5.06%) |
Sep 05, 2024 | 4.082 | 4.082 | 3.900 | 3.900 | 8,671 | -0.07(-1.76%) |
Sep 04, 2024 | 4.120 | 4.120 | 3.940 | 3.970 | 8,541 | +0.11(+2.85%) |
Sep 03, 2024 | 3.890 | 3.940 | 3.600 | 3.860 | 15,782 | -0.13(-3.16%) |
Aug 30, 2024 | 4.190 | 4.200 | 3.960 | 3.986 | 12,643 | -0.17(-4.19%) |
Aug 29, 2024 | 4.040 | 4.160 | 3.860 | 4.160 | 4,805 | +0.06(+1.46%) |
Aug 28, 2024 | 4.150 | 4.170 | 3.800 | 4.100 | 13,243 | -0.04(-0.97%) |
Aug 27, 2024 | 4.130 | 4.170 | 3.701 | 4.140 | 30,967 | +0.24(+6.15%) |
Aug 26, 2024 | 3.680 | 3.989 | 3.650 | 3.900 | 52,103 | +0.27(+7.44%) |
Aug 23, 2024 | 3.530 | 3.690 | 3.494 | 3.630 | 14,993 | +0.18(+5.35%) |
Aug 22, 2024 | 3.580 | 3.690 | 3.350 | 3.446 | 8,992 | -0.14(-3.88%) |
Aug 21, 2024 | 3.690 | 3.780 | 3.500 | 3.585 | 27,746 | -0.10(-2.58%) |
Aug 20, 2024 | 3.650 | 3.710 | 3.500 | 3.680 | 4,478 | +0.03(+0.82%) |
Aug 19, 2024 | 3.600 | 3.710 | 3.440 | 3.650 | 4,404 | +0.10(+2.82%) |
Aug 16, 2024 | 3.640 | 3.950 | 3.500 | 3.550 | 9,545 | -0.05(-1.39%) |
Aug 15, 2024 | 3.740 | 3.750 | 3.510 | 3.600 | 8,636 | +0.10(+2.86%) |
Aug 14, 2024 | 3.180 | 3.530 | 3.180 | 3.500 | 6,710 | +0.32(+10.06%) |
Aug 13, 2024 | 3.400 | 3.400 | 3.180 | 3.180 | 15,858 | -0.35(-9.92%) |
Aug 12, 2024 | 3.780 | 3.780 | 3.310 | 3.530 | 26,419 | -0.18(-4.85%) |
Aug 09, 2024 | 3.840 | 3.950 | 3.501 | 3.710 | 49,296 | -0.13(-3.39%) |
Aug 08, 2024 | 3.670 | 4.030 | 3.500 | 3.840 | 32,656 | +0.50(+14.97%) |
Aug 07, 2024 | 3.300 | 3.562 | 3.300 | 3.340 | 21,363 | +0.13(+4.05%) |
Aug 06, 2024 | 3.100 | 3.390 | 3.045 | 3.210 | 43,724 | +0.13(+4.22%) |
Aug 05, 2024 | 2.860 | 3.090 | 2.700 | 3.080 | 17,108 | +0.09(+3.01%) |
Aug 02, 2024 | 2.970 | 3.010 | 2.800 | 2.990 | 8,891 | -0.02(-0.66%) |
Aug 01, 2024 | 2.900 | 3.010 | 2.850 | 3.010 | 19,843 | +0.13(+4.51%) |
Jul 31, 2024 | 2.900 | 2.970 | 2.800 | 2.880 | 25,471 | -0.09(-3.03%) |
Jul 30, 2024 | 2.700 | 2.970 | 2.660 | 2.970 | 13,013 | +0.27(+10.02%) |
Jul 29, 2024 | 2.600 | 2.700 | 2.502 | 2.699 | 11,536 | +0.19(+7.55%) |
Jul 26, 2024 | 2.520 | 2.600 | 2.510 | 2.510 | 8,547 | +0.04(+1.62%) |
Jul 25, 2024 | 2.530 | 2.600 | 2.470 | 2.470 | 3,266 | -0.03(-1.20%) |
Jul 24, 2024 | 2.450 | 2.580 | 2.450 | 2.500 | 4,767 | +0.04(+1.63%) |
Jul 23, 2024 | 2.500 | 2.500 | 2.400 | 2.460 | 5,532 | -0.07(-2.77%) |
Jul 22, 2024 | 2.690 | 2.750 | 2.524 | 2.530 | 8,516 | +0.03(+1.40%) |
Jul 19, 2024 | 2.470 | 2.700 | 2.420 | 2.495 | 5,047 | +0.07(+2.70%) |
Jul 18, 2024 | 2.630 | 2.630 | 2.390 | 2.429 | 25,027 | -0.12(-4.73%) |
Jul 17, 2024 | 2.650 | 2.679 | 2.500 | 2.550 | 12,305 | -0.09(-3.41%) |
Jul 16, 2024 | 2.770 | 2.840 | 2.570 | 2.640 | 8,348 | -0.03(-1.12%) |
Jul 15, 2024 | 2.660 | 2.790 | 2.560 | 2.670 | 4,694 | +0.01(+0.38%) |
Jul 12, 2024 | 2.500 | 2.680 | 2.500 | 2.660 | 5,978 | +0.14(+5.56%) |
Jul 11, 2024 | 2.450 | 2.564 | 2.450 | 2.520 | 8,784 | +0.06(+2.65%) |
Jul 10, 2024 | 2.400 | 2.460 | 2.400 | 2.455 | 13,025 | -0.08(-3.35%) |
Jul 09, 2024 | 2.580 | 2.580 | 2.500 | 2.540 | 4,737 | -0.02(-0.78%) |
Jul 08, 2024 | 2.700 | 2.720 | 2.560 | 2.560 | 8,829 | -0.13(-4.83%) |
Jul 05, 2024 | 2.570 | 2.690 | 2.570 | 2.690 | 3,856 | -0.03(-1.17%) |
Jul 03, 2024 | 2.620 | 2.740 | 2.620 | 2.722 | 1,347 | +0.05(+2.00%) |
Jul 02, 2024 | 2.870 | 2.880 | 2.370 | 2.668 | 12,368 | -0.17(-6.04%) |