Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.610 | 3.730 | 3.590 | 3.600 | 228,462 | +0.02(+0.56%) |
Sep 25, 2024 | 3.700 | 3.710 | 3.530 | 3.580 | 284,358 | -0.15(-4.02%) |
Sep 24, 2024 | 3.620 | 3.755 | 3.620 | 3.730 | 144,093 | +0.10(+2.75%) |
Sep 23, 2024 | 3.690 | 3.720 | 3.560 | 3.630 | 286,200 | -0.09(-2.42%) |
Sep 20, 2024 | 3.830 | 3.880 | 3.720 | 3.720 | 551,136 | -0.13(-3.38%) |
Sep 19, 2024 | 3.740 | 3.880 | 3.690 | 3.850 | 376,501 | +0.22(+6.06%) |
Sep 18, 2024 | 3.600 | 3.820 | 3.570 | 3.630 | 305,367 | +0.02(+0.55%) |
Sep 17, 2024 | 3.680 | 3.750 | 3.610 | 3.610 | 232,128 | -0.04(-1.10%) |
Sep 16, 2024 | 3.620 | 3.690 | 3.580 | 3.650 | 339,314 | +0.06(+1.67%) |
Sep 13, 2024 | 3.460 | 3.630 | 3.420 | 3.590 | 364,630 | +0.16(+4.66%) |
Sep 12, 2024 | 3.420 | 3.480 | 3.350 | 3.430 | 236,941 | +0.01(+0.29%) |
Sep 11, 2024 | 3.380 | 3.465 | 3.220 | 3.420 | 372,325 | +0.01(+0.29%) |
Sep 10, 2024 | 3.300 | 3.440 | 3.220 | 3.410 | 367,321 | +0.10(+3.02%) |
Sep 09, 2024 | 3.340 | 3.450 | 3.250 | 3.310 | 419,027 | -0.02(-0.60%) |
Sep 06, 2024 | 3.430 | 3.460 | 3.290 | 3.330 | 398,241 | -0.12(-3.48%) |
Sep 05, 2024 | 3.560 | 3.580 | 3.390 | 3.450 | 277,447 | -0.10(-2.82%) |
Sep 04, 2024 | 3.620 | 3.760 | 3.540 | 3.550 | 369,965 | -0.08(-2.20%) |
Sep 03, 2024 | 3.900 | 3.960 | 3.535 | 3.630 | 463,337 | -0.29(-7.40%) |
Aug 30, 2024 | 3.870 | 3.940 | 3.800 | 3.920 | 352,011 | +0.03(+0.77%) |
Aug 29, 2024 | 3.790 | 3.905 | 3.735 | 3.890 | 356,306 | +0.11(+2.91%) |
Aug 28, 2024 | 3.870 | 3.910 | 3.640 | 3.780 | 495,494 | -0.10(-2.58%) |
Aug 27, 2024 | 3.790 | 3.910 | 3.750 | 3.880 | 188,293 | +0.06(+1.57%) |
Aug 26, 2024 | 3.880 | 3.880 | 3.800 | 3.820 | 218,726 | -0.01(-0.26%) |
Aug 23, 2024 | 3.700 | 3.870 | 3.690 | 3.830 | 255,399 | +0.14(+3.79%) |
Aug 22, 2024 | 3.760 | 3.810 | 3.645 | 3.690 | 227,129 | -0.06(-1.60%) |
Aug 21, 2024 | 3.860 | 3.910 | 3.745 | 3.750 | 337,674 | -0.10(-2.60%) |
Aug 20, 2024 | 3.850 | 3.890 | 3.820 | 3.850 | 238,375 | -0.01(-0.26%) |
Aug 19, 2024 | 3.850 | 3.915 | 3.840 | 3.860 | 227,541 | -0.01(-0.26%) |
Aug 16, 2024 | 3.720 | 3.920 | 3.720 | 3.870 | 282,810 | +0.13(+3.48%) |
Aug 15, 2024 | 3.800 | 3.900 | 3.730 | 3.740 | 353,860 | +0.03(+0.81%) |
Aug 14, 2024 | 3.610 | 3.780 | 3.560 | 3.710 | 531,573 | +0.09(+2.49%) |
Aug 13, 2024 | 3.660 | 3.740 | 3.550 | 3.620 | 522,931 | -0.03(-0.82%) |
Aug 12, 2024 | 3.840 | 3.900 | 3.620 | 3.650 | 448,195 | -0.17(-4.45%) |
Aug 09, 2024 | 3.960 | 3.975 | 3.750 | 3.820 | 523,182 | -0.14(-3.54%) |
Aug 08, 2024 | 3.750 | 4.050 | 3.750 | 3.960 | 573,176 | +0.21(+5.60%) |
Aug 07, 2024 | 3.780 | 3.960 | 3.650 | 3.750 | 1,253,404 | -0.31(-7.64%) |
Aug 06, 2024 | 4.160 | 4.170 | 3.890 | 4.060 | 974,813 | -0.10(-2.40%) |
Aug 05, 2024 | 4.020 | 4.160 | 3.930 | 4.160 | 953,959 | -0.06(-1.42%) |
Aug 02, 2024 | 4.050 | 4.320 | 3.970 | 4.220 | 798,411 | +0.09(+2.18%) |
Aug 01, 2024 | 4.420 | 4.480 | 4.100 | 4.130 | 853,083 | -0.27(-6.14%) |
Jul 31, 2024 | 4.410 | 4.560 | 4.340 | 4.400 | 790,673 | +0.04(+0.92%) |
Jul 30, 2024 | 4.370 | 4.450 | 4.300 | 4.360 | 647,641 | -0.02(-0.46%) |
Jul 29, 2024 | 4.800 | 4.815 | 4.365 | 4.380 | 871,384 | -0.39(-8.18%) |
Jul 26, 2024 | 4.490 | 4.820 | 4.460 | 4.770 | 839,446 | +0.36(+8.16%) |
Jul 25, 2024 | 4.500 | 4.560 | 4.400 | 4.410 | 569,562 | -0.08(-1.78%) |
Jul 24, 2024 | 4.690 | 4.750 | 4.445 | 4.490 | 1,192,122 | -0.21(-4.47%) |
Jul 23, 2024 | 4.700 | 4.730 | 4.520 | 4.700 | 1,124,780 | +0.04(+0.86%) |
Jul 22, 2024 | 4.600 | 4.790 | 4.550 | 4.660 | 1,533,716 | +0.11(+2.42%) |
Jul 19, 2024 | 4.800 | 4.900 | 4.510 | 4.550 | 1,140,466 | -0.24(-5.01%) |
Jul 18, 2024 | 5.040 | 5.270 | 4.780 | 4.790 | 684,644 | -0.29(-5.71%) |
Jul 17, 2024 | 5.040 | 5.210 | 4.840 | 5.080 | 1,063,145 | +0.02(+0.40%) |
Jul 16, 2024 | 5.160 | 5.220 | 4.930 | 5.060 | 771,225 | -0.02(-0.39%) |
Jul 15, 2024 | 5.050 | 5.310 | 5.030 | 5.080 | 1,017,436 | +0.07(+1.40%) |
Jul 12, 2024 | 5.230 | 5.290 | 4.960 | 5.010 | 916,295 | -0.16(-3.09%) |
Jul 11, 2024 | 5.280 | 5.380 | 5.145 | 5.170 | 1,002,692 | -0.02(-0.39%) |
Jul 10, 2024 | 5.550 | 5.600 | 5.170 | 5.190 | 645,286 | -0.35(-6.32%) |
Jul 09, 2024 | 5.250 | 5.720 | 5.210 | 5.540 | 751,504 | +0.28(+5.32%) |
Jul 08, 2024 | 5.530 | 5.580 | 5.240 | 5.260 | 329,764 | -0.20(-3.66%) |
Jul 05, 2024 | 5.300 | 5.550 | 5.270 | 5.460 | 472,439 | +0.11(+2.06%) |
Jul 03, 2024 | 5.220 | 5.370 | 5.120 | 5.350 | 181,950 | +0.16(+3.08%) |
Jul 02, 2024 | 5.260 | 5.300 | 5.020 | 5.190 | 787,820 | -0.10(-1.89%) |