Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.940 | 4.010 | 3.930 | 3.960 | 894,850 | +0.05(+1.28%) |
Sep 25, 2024 | 4.010 | 4.025 | 3.890 | 3.910 | 791,900 | -0.11(-2.74%) |
Sep 24, 2024 | 4.050 | 4.060 | 3.950 | 4.020 | 781,779 | -0.02(-0.50%) |
Sep 23, 2024 | 4.050 | 4.105 | 4.000 | 4.040 | 1,503,863 | +0.02(+0.50%) |
Sep 20, 2024 | 4.150 | 4.180 | 4.015 | 4.020 | 7,512,049 | -0.12(-2.90%) |
Sep 19, 2024 | 4.210 | 4.240 | 4.105 | 4.140 | 1,298,079 | +0.01(+0.24%) |
Sep 18, 2024 | 4.070 | 4.215 | 4.070 | 4.130 | 1,227,421 | +0.05(+1.23%) |
Sep 17, 2024 | 4.270 | 4.320 | 4.075 | 4.080 | 1,605,471 | -0.18(-4.23%) |
Sep 16, 2024 | 4.490 | 4.540 | 4.240 | 4.260 | 1,160,985 | -0.21(-4.70%) |
Sep 13, 2024 | 4.340 | 4.490 | 4.330 | 4.470 | 1,071,879 | +0.16(+3.71%) |
Sep 12, 2024 | 4.600 | 4.605 | 4.245 | 4.310 | 1,609,204 | -0.25(-5.48%) |
Sep 11, 2024 | 4.540 | 4.610 | 4.465 | 4.560 | 1,094,426 | +0.00(+0.00%) |
Sep 10, 2024 | 4.490 | 4.600 | 4.360 | 4.560 | 1,634,584 | +0.07(+1.56%) |
Sep 09, 2024 | 4.580 | 4.725 | 4.440 | 4.490 | 1,730,364 | -0.06(-1.32%) |
Sep 06, 2024 | 4.530 | 4.560 | 4.390 | 4.550 | 1,579,948 | +0.04(+0.89%) |
Sep 05, 2024 | 4.180 | 4.520 | 4.170 | 4.510 | 3,254,221 | +0.42(+10.27%) |
Sep 04, 2024 | 3.960 | 4.190 | 3.930 | 4.090 | 1,436,191 | +0.10(+2.51%) |
Sep 03, 2024 | 3.890 | 4.045 | 3.840 | 3.990 | 2,192,225 | +0.12(+3.10%) |
Aug 30, 2024 | 3.840 | 3.895 | 3.790 | 3.870 | 2,485,977 | +0.04(+1.04%) |
Aug 29, 2024 | 3.850 | 3.885 | 3.820 | 3.830 | 455,291 | -0.02(-0.52%) |
Aug 28, 2024 | 3.870 | 3.915 | 3.830 | 3.850 | 564,746 | -0.02(-0.52%) |
Aug 27, 2024 | 3.870 | 3.895 | 3.805 | 3.870 | 467,093 | +0.00(+0.00%) |
Aug 26, 2024 | 3.938 | 3.940 | 3.865 | 3.870 | 769,382 | -0.02(-0.51%) |
Aug 23, 2024 | 3.850 | 3.930 | 3.835 | 3.890 | 960,311 | +0.08(+2.10%) |
Aug 22, 2024 | 3.920 | 3.920 | 3.780 | 3.810 | 664,139 | -0.06(-1.55%) |
Aug 21, 2024 | 3.850 | 3.940 | 3.800 | 3.870 | 1,065,692 | +0.04(+1.04%) |
Aug 20, 2024 | 3.760 | 3.850 | 3.760 | 3.830 | 1,102,862 | +0.05(+1.32%) |
Aug 19, 2024 | 3.720 | 3.800 | 3.683 | 3.780 | 488,433 | +0.07(+1.89%) |
Aug 16, 2024 | 3.750 | 3.770 | 3.695 | 3.710 | 378,487 | -0.04(-1.07%) |
Aug 15, 2024 | 3.760 | 3.820 | 3.720 | 3.750 | 766,850 | +0.07(+1.90%) |
Aug 14, 2024 | 3.800 | 3.800 | 3.680 | 3.680 | 422,427 | -0.10(-2.65%) |
Aug 13, 2024 | 3.660 | 3.950 | 3.641 | 3.780 | 1,203,434 | +0.16(+4.42%) |
Aug 12, 2024 | 3.660 | 3.665 | 3.580 | 3.620 | 559,925 | -0.03(-0.82%) |
Aug 09, 2024 | 3.610 | 3.670 | 3.550 | 3.650 | 1,142,325 | +0.05(+1.39%) |
Aug 08, 2024 | 3.560 | 3.620 | 3.480 | 3.600 | 604,150 | +0.09(+2.56%) |
Aug 07, 2024 | 3.670 | 3.670 | 3.480 | 3.510 | 682,962 | -0.11(-3.04%) |
Aug 06, 2024 | 3.570 | 3.690 | 3.500 | 3.620 | 626,026 | +0.00(+0.00%) |
Aug 05, 2024 | 3.340 | 3.630 | 3.300 | 3.620 | 1,436,271 | -0.11(-3.08%) |
Aug 02, 2024 | 3.690 | 3.820 | 3.650 | 3.735 | 649,907 | -0.08(-1.97%) |
Aug 01, 2024 | 3.640 | 3.840 | 3.350 | 3.810 | 1,281,861 | +0.04(+1.06%) |
Jul 31, 2024 | 3.830 | 3.885 | 3.730 | 3.770 | 956,415 | -0.02(-0.53%) |
Jul 30, 2024 | 3.750 | 3.830 | 3.705 | 3.790 | 789,268 | +0.01(+0.26%) |
Jul 29, 2024 | 3.910 | 3.910 | 3.710 | 3.780 | 828,450 | -0.12(-3.08%) |
Jul 26, 2024 | 3.980 | 3.980 | 3.860 | 3.900 | 729,789 | -0.02(-0.51%) |
Jul 25, 2024 | 3.900 | 3.980 | 3.855 | 3.920 | 914,087 | +0.05(+1.29%) |
Jul 24, 2024 | 3.830 | 3.920 | 3.795 | 3.870 | 647,265 | +0.04(+1.04%) |
Jul 23, 2024 | 3.800 | 3.900 | 3.780 | 3.830 | 743,440 | +0.02(+0.52%) |
Jul 22, 2024 | 3.700 | 3.820 | 3.690 | 3.810 | 915,818 | +0.12(+3.25%) |
Jul 19, 2024 | 3.700 | 3.735 | 3.625 | 3.690 | 559,184 | +0.00(+0.00%) |
Jul 18, 2024 | 3.760 | 3.845 | 3.645 | 3.690 | 836,858 | -0.09(-2.38%) |
Jul 17, 2024 | 3.800 | 3.830 | 3.670 | 3.780 | 1,255,648 | -0.10(-2.58%) |
Jul 16, 2024 | 3.790 | 3.890 | 3.730 | 3.880 | 1,404,767 | +0.13(+3.47%) |
Jul 15, 2024 | 3.540 | 3.790 | 3.540 | 3.750 | 1,342,628 | +0.16(+4.46%) |
Jul 12, 2024 | 3.550 | 3.650 | 3.510 | 3.590 | 849,268 | +0.08(+2.28%) |
Jul 11, 2024 | 3.415 | 3.520 | 3.399 | 3.510 | 1,245,548 | +0.10(+2.93%) |
Jul 10, 2024 | 3.400 | 3.430 | 3.340 | 3.410 | 1,048,923 | +0.01(+0.29%) |
Jul 09, 2024 | 3.240 | 3.410 | 3.240 | 3.400 | 1,013,124 | +0.14(+4.29%) |
Jul 08, 2024 | 3.140 | 3.320 | 3.135 | 3.260 | 1,209,489 | +0.14(+4.49%) |
Jul 05, 2024 | 3.150 | 3.150 | 3.050 | 3.120 | 663,041 | -0.04(-1.27%) |
Jul 03, 2024 | 3.150 | 3.220 | 3.130 | 3.160 | 661,835 | +0.03(+0.96%) |
Jul 02, 2024 | 3.120 | 3.140 | 3.090 | 3.130 | 856,611 | +0.01(+0.32%) |