Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 3.370 | 3.510 | 3.270 | 3.470 | 48,223 | +0.08(+2.36%) |
Sep 27, 2024 | 3.520 | 3.580 | 3.270 | 3.390 | 38,982 | -0.13(-3.69%) |
Sep 26, 2024 | 3.480 | 3.560 | 3.320 | 3.520 | 29,608 | +0.07(+2.03%) |
Sep 25, 2024 | 3.420 | 3.600 | 3.200 | 3.450 | 34,073 | +0.06(+1.77%) |
Sep 24, 2024 | 3.750 | 3.830 | 3.120 | 3.390 | 97,087 | -0.31(-8.38%) |
Sep 23, 2024 | 4.460 | 4.565 | 3.620 | 3.700 | 51,812 | -0.70(-15.91%) |
Sep 20, 2024 | 4.250 | 4.720 | 3.960 | 4.400 | 237,680 | +0.13(+3.04%) |
Sep 19, 2024 | 3.540 | 4.440 | 3.481 | 4.270 | 105,198 | +0.80(+23.05%) |
Sep 18, 2024 | 3.490 | 3.645 | 3.290 | 3.470 | 212,479 | +0.05(+1.46%) |
Sep 17, 2024 | 3.800 | 3.878 | 3.360 | 3.420 | 53,286 | -0.35(-9.28%) |
Sep 16, 2024 | 3.670 | 3.800 | 3.490 | 3.770 | 50,497 | +0.18(+5.01%) |
Sep 13, 2024 | 3.280 | 3.590 | 3.230 | 3.590 | 32,871 | +0.38(+11.84%) |
Sep 12, 2024 | 3.140 | 3.300 | 3.070 | 3.210 | 28,274 | +0.14(+4.56%) |
Sep 11, 2024 | 3.160 | 3.248 | 3.060 | 3.070 | 20,998 | -0.16(-4.95%) |
Sep 10, 2024 | 3.210 | 3.332 | 3.130 | 3.230 | 19,635 | +0.03(+0.94%) |
Sep 09, 2024 | 3.170 | 3.290 | 3.090 | 3.200 | 17,671 | +0.07(+2.24%) |
Sep 06, 2024 | 3.170 | 3.250 | 3.040 | 3.130 | 17,704 | -0.07(-2.19%) |
Sep 05, 2024 | 3.350 | 3.350 | 3.055 | 3.200 | 37,666 | -0.17(-5.04%) |
Sep 04, 2024 | 3.400 | 3.530 | 3.320 | 3.370 | 24,138 | -0.03(-0.88%) |
Sep 03, 2024 | 3.640 | 3.690 | 3.400 | 3.400 | 23,540 | -0.22(-6.08%) |
Aug 30, 2024 | 3.610 | 3.630 | 3.390 | 3.620 | 45,048 | +0.16(+4.62%) |
Aug 29, 2024 | 3.655 | 3.655 | 3.300 | 3.460 | 39,791 | -0.13(-3.62%) |
Aug 28, 2024 | 3.820 | 3.845 | 3.530 | 3.590 | 21,583 | -0.22(-5.77%) |
Aug 27, 2024 | 3.960 | 3.960 | 3.610 | 3.810 | 24,623 | -0.12(-3.05%) |
Aug 26, 2024 | 3.790 | 3.930 | 3.630 | 3.930 | 72,515 | +0.19(+5.08%) |
Aug 23, 2024 | 3.660 | 3.820 | 3.450 | 3.740 | 130,095 | +0.09(+2.47%) |
Aug 22, 2024 | 3.680 | 3.850 | 3.260 | 3.650 | 209,063 | +0.01(+0.27%) |
Aug 21, 2024 | 3.370 | 3.720 | 3.322 | 3.640 | 22,681 | +0.23(+6.74%) |
Aug 20, 2024 | 3.520 | 3.590 | 3.270 | 3.410 | 41,751 | -0.15(-4.21%) |
Aug 19, 2024 | 3.290 | 3.615 | 3.265 | 3.560 | 32,103 | +0.25(+7.55%) |
Aug 16, 2024 | 3.360 | 3.480 | 3.151 | 3.310 | 18,927 | -0.03(-0.90%) |
Aug 15, 2024 | 2.990 | 3.450 | 2.980 | 3.340 | 33,557 | +0.36(+12.08%) |
Aug 14, 2024 | 3.040 | 3.500 | 2.880 | 2.980 | 33,325 | +0.02(+0.68%) |
Aug 13, 2024 | 2.950 | 3.110 | 2.930 | 2.960 | 44,144 | +0.08(+2.78%) |
Aug 12, 2024 | 3.060 | 3.150 | 2.861 | 2.880 | 29,189 | -0.19(-6.19%) |
Aug 09, 2024 | 3.210 | 3.410 | 3.010 | 3.070 | 21,613 | -0.17(-5.25%) |
Aug 08, 2024 | 3.335 | 3.335 | 3.190 | 3.240 | 17,783 | -0.06(-1.82%) |
Aug 07, 2024 | 3.170 | 3.350 | 3.020 | 3.300 | 109,156 | +0.18(+5.77%) |
Aug 06, 2024 | 2.920 | 3.190 | 2.850 | 3.120 | 402,752 | +0.12(+4.00%) |
Aug 05, 2024 | 3.000 | 3.110 | 2.900 | 3.000 | 35,985 | -0.18(-5.66%) |
Aug 02, 2024 | 3.380 | 3.380 | 3.050 | 3.180 | 61,372 | -0.23(-6.74%) |
Aug 01, 2024 | 3.810 | 3.920 | 3.320 | 3.410 | 165,023 | -0.44(-11.43%) |
Jul 31, 2024 | 3.760 | 3.985 | 3.670 | 3.850 | 61,270 | +0.04(+1.05%) |
Jul 30, 2024 | 3.780 | 3.880 | 3.660 | 3.810 | 69,785 | -0.05(-1.30%) |
Jul 29, 2024 | 3.921 | 3.921 | 3.720 | 3.860 | 28,332 | +0.15(+4.04%) |
Jul 26, 2024 | 3.780 | 4.118 | 3.620 | 3.710 | 104,387 | -0.03(-0.80%) |
Jul 25, 2024 | 3.610 | 3.840 | 3.600 | 3.740 | 68,188 | +0.11(+3.03%) |
Jul 24, 2024 | 3.660 | 4.430 | 3.550 | 3.630 | 283,579 | +0.03(+0.83%) |
Jul 23, 2024 | 3.850 | 3.850 | 3.440 | 3.600 | 88,671 | +0.03(+0.84%) |
Jul 22, 2024 | 3.620 | 3.790 | 3.400 | 3.570 | 68,230 | +0.01(+0.28%) |
Jul 19, 2024 | 3.740 | 3.989 | 3.440 | 3.560 | 69,850 | -0.32(-8.25%) |
Jul 18, 2024 | 4.180 | 4.220 | 3.690 | 3.880 | 52,474 | -0.30(-7.18%) |
Jul 17, 2024 | 4.240 | 4.490 | 4.090 | 4.180 | 71,022 | -0.11(-2.56%) |
Jul 16, 2024 | 4.260 | 4.440 | 4.220 | 4.290 | 44,912 | +0.08(+1.90%) |
Jul 15, 2024 | 4.110 | 4.210 | 3.930 | 4.210 | 46,809 | +0.13(+3.19%) |
Jul 12, 2024 | 4.290 | 4.290 | 3.940 | 4.080 | 39,760 | -0.12(-2.86%) |
Jul 11, 2024 | 4.300 | 4.400 | 4.000 | 4.200 | 81,065 | -0.01(-0.24%) |
Jul 10, 2024 | 4.270 | 4.310 | 4.060 | 4.210 | 36,975 | -0.14(-3.22%) |
Jul 09, 2024 | 4.410 | 4.528 | 3.970 | 4.350 | 42,944 | -0.12(-2.68%) |
Jul 08, 2024 | 4.170 | 4.500 | 3.990 | 4.470 | 46,774 | +0.32(+7.71%) |
Jul 05, 2024 | 4.240 | 4.240 | 4.020 | 4.150 | 32,437 | -0.09(-2.12%) |
Jul 03, 2024 | 4.330 | 4.360 | 4.050 | 4.240 | 32,844 | -0.06(-1.40%) |
Jul 02, 2024 | 4.180 | 4.350 | 4.050 | 4.300 | 47,385 | +0.11(+2.63%) |
Jul 01, 2024 | 3.810 | 4.190 | 3.750 | 4.190 | 81,946 | +0.32(+8.27%) |
Jun 28, 2024 | 4.650 | 4.718 | 3.600 | 3.870 | 812,690 | -0.67(-14.76%) |
Jun 27, 2024 | 4.000 | 4.660 | 3.900 | 4.540 | 136,471 | +0.54(+13.50%) |
Jun 26, 2024 | 4.310 | 4.310 | 3.870 | 4.000 | 113,074 | -0.43(-9.71%) |
Jun 25, 2024 | 5.090 | 5.440 | 4.420 | 4.430 | 318,085 | -0.98(-18.11%) |
Jun 24, 2024 | 4.730 | 5.880 | 4.730 | 5.410 | 128,086 | +0.64(+13.42%) |
Jun 21, 2024 | 5.530 | 5.530 | 4.770 | 4.770 | 256,740 | -0.73(-13.27%) |
Jun 20, 2024 | 5.920 | 6.240 | 5.460 | 5.500 | 260,783 | -0.48(-8.03%) |
Jun 18, 2024 | 6.300 | 6.615 | 5.860 | 5.980 | 525,555 | -0.19(-3.08%) |
Jun 17, 2024 | 6.440 | 6.880 | 6.120 | 6.170 | 67,977 | -0.39(-5.95%) |
Jun 14, 2024 | 7.550 | 7.550 | 6.030 | 6.560 | 178,148 | -0.69(-9.52%) |
Jun 13, 2024 | 7.730 | 8.080 | 6.840 | 7.250 | 57,921 | -0.47(-6.09%) |
Jun 12, 2024 | 9.400 | 9.610 | 7.210 | 7.720 | 154,625 | -1.50(-16.27%) |
Jun 11, 2024 | 9.400 | 9.600 | 9.090 | 9.220 | 15,880 | -0.17(-1.81%) |
Jun 10, 2024 | 9.710 | 10.13 | 9.210 | 9.390 | 41,957 | -0.23(-2.39%) |
Jun 07, 2024 | 9.140 | 9.935 | 9.140 | 9.620 | 41,911 | +0.30(+3.22%) |
Jun 06, 2024 | 9.290 | 9.550 | 8.760 | 9.320 | 25,435 | +0.36(+4.02%) |
Jun 05, 2024 | 9.390 | 9.390 | 8.760 | 8.960 | 44,564 | -0.23(-2.50%) |
Jun 04, 2024 | 9.000 | 9.600 | 8.605 | 9.190 | 38,533 | +0.11(+1.21%) |
Jun 03, 2024 | 8.770 | 9.600 | 8.750 | 9.080 | 39,182 | -0.04(-0.44%) |
May 31, 2024 | 8.250 | 9.363 | 8.250 | 9.120 | 33,912 | +0.57(+6.67%) |
May 30, 2024 | 8.630 | 8.935 | 8.270 | 8.550 | 41,075 | -0.17(-1.95%) |
May 29, 2024 | 9.360 | 9.525 | 8.660 | 8.720 | 58,323 | -0.88(-9.17%) |
May 28, 2024 | 11.47 | 11.87 | 9.500 | 9.600 | 117,276 | -1.71(-15.12%) |
May 24, 2024 | 10.57 | 12.26 | 10.32 | 11.31 | 316,234 | +0.79(+7.51%) |
May 23, 2024 | 10.71 | 11.28 | 10.47 | 10.52 | 123,858 | -0.50(-4.54%) |
May 22, 2024 | 10.65 | 11.33 | 10.65 | 11.02 | 61,932 | +0.03(+0.27%) |
May 21, 2024 | 10.25 | 11.64 | 10.25 | 10.99 | 87,312 | +0.37(+3.48%) |
May 20, 2024 | 9.410 | 11.90 | 9.265 | 10.62 | 219,419 | +0.95(+9.82%) |
May 17, 2024 | 9.750 | 10.01 | 9.430 | 9.670 | 92,480 | -0.29(-2.91%) |
May 16, 2024 | 9.140 | 9.980 | 8.945 | 9.960 | 50,201 | +0.43(+4.51%) |
May 15, 2024 | 9.440 | 10.11 | 9.045 | 9.530 | 109,866 | +0.25(+2.69%) |
May 14, 2024 | 9.170 | 9.790 | 8.970 | 9.280 | 76,756 | -0.24(-2.52%) |
May 13, 2024 | 8.510 | 9.620 | 8.510 | 9.520 | 79,909 | +0.93(+10.83%) |
May 10, 2024 | 8.990 | 9.310 | 8.560 | 8.590 | 56,008 | -0.51(-5.60%) |
May 09, 2024 | 9.660 | 10.36 | 9.050 | 9.100 | 95,677 | -0.80(-8.08%) |
May 08, 2024 | 9.950 | 10.45 | 9.500 | 9.900 | 51,062 | -0.10(-1.00%) |
May 07, 2024 | 9.510 | 10.03 | 9.455 | 10.00 | 79,093 | +0.19(+1.94%) |
May 06, 2024 | 9.470 | 10.06 | 9.260 | 9.810 | 85,548 | +0.46(+4.92%) |
May 03, 2024 | 9.060 | 9.420 | 8.530 | 9.350 | 108,102 | +0.30(+3.31%) |
May 02, 2024 | 10.03 | 10.36 | 8.990 | 9.050 | 150,040 | -0.95(-9.50%) |
May 01, 2024 | 9.840 | 10.39 | 8.968 | 10.00 | 105,539 | +0.10(+1.01%) |
Apr 30, 2024 | 11.14 | 11.84 | 9.850 | 9.900 | 109,729 | -1.56(-13.61%) |
Apr 29, 2024 | 11.94 | 11.97 | 10.86 | 11.46 | 90,598 | -0.18(-1.55%) |
Apr 26, 2024 | 12.18 | 12.65 | 11.21 | 11.64 | 95,807 | -0.43(-3.56%) |
Apr 25, 2024 | 10.80 | 12.18 | 10.44 | 12.07 | 154,789 | +1.04(+9.43%) |
Apr 24, 2024 | 10.86 | 11.21 | 10.03 | 11.03 | 158,747 | +0.37(+3.47%) |
Apr 23, 2024 | 9.970 | 10.90 | 9.970 | 10.66 | 111,682 | +0.65(+6.49%) |
Apr 22, 2024 | 9.900 | 10.61 | 9.830 | 10.01 | 184,077 | -0.08(-0.79%) |
Apr 19, 2024 | 11.50 | 11.50 | 9.940 | 10.09 | 160,267 | -1.21(-10.71%) |
Apr 18, 2024 | 11.77 | 11.90 | 11.17 | 11.30 | 151,319 | +0.01(+0.09%) |
Apr 17, 2024 | 10.45 | 11.59 | 10.45 | 11.29 | 123,875 | +0.73(+6.91%) |
Apr 16, 2024 | 10.60 | 10.98 | 10.35 | 10.56 | 116,412 | -0.23(-2.13%) |
Apr 15, 2024 | 11.35 | 11.44 | 10.35 | 10.79 | 111,610 | -0.50(-4.43%) |
Apr 12, 2024 | 11.50 | 11.90 | 11.20 | 11.29 | 64,060 | -0.34(-2.92%) |
Apr 11, 2024 | 11.54 | 12.16 | 11.50 | 11.63 | 156,444 | -0.24(-2.02%) |
Apr 10, 2024 | 11.78 | 12.14 | 11.72 | 11.87 | 164,873 | -0.13(-1.08%) |
Apr 09, 2024 | 12.62 | 13.10 | 11.91 | 12.00 | 264,916 | -0.46(-3.69%) |
Apr 08, 2024 | 13.22 | 13.46 | 12.36 | 12.46 | 290,482 | -0.76(-5.75%) |
Apr 05, 2024 | 13.34 | 13.44 | 13.20 | 13.22 | 241,374 | +0.22(+1.69%) |
Apr 04, 2024 | 13.61 | 13.72 | 12.94 | 13.00 | 473,828 | -0.45(-3.35%) |
Apr 03, 2024 | 13.90 | 14.18 | 13.30 | 13.45 | 397,215 | -0.17(-1.25%) |
Apr 02, 2024 | 13.48 | 13.91 | 12.10 | 13.62 | 132,387 | +0.08(+0.59%) |
Apr 01, 2024 | 14.58 | 14.72 | 13.30 | 13.54 | 596,871 | -0.71(-4.98%) |