Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.420 | 4.470 | 4.330 | 4.450 | 5,365,437 | +0.06(+1.37%) |
Sep 25, 2024 | 4.440 | 4.460 | 4.360 | 4.390 | 4,219,460 | -0.03(-0.68%) |
Sep 24, 2024 | 4.400 | 4.470 | 4.390 | 4.420 | 3,633,757 | +0.02(+0.45%) |
Sep 23, 2024 | 4.550 | 4.570 | 4.390 | 4.400 | 13,174,964 | -0.14(-3.08%) |
Sep 20, 2024 | 4.600 | 4.630 | 4.540 | 4.540 | 8,473,713 | +0.04(+0.89%) |
Sep 19, 2024 | 4.560 | 4.560 | 4.470 | 4.500 | 3,793,168 | +0.06(+1.35%) |
Sep 18, 2024 | 4.470 | 4.630 | 4.440 | 4.440 | 5,176,100 | -0.02(-0.45%) |
Sep 17, 2024 | 4.500 | 4.540 | 4.450 | 4.460 | 3,474,049 | -0.07(-1.55%) |
Sep 16, 2024 | 4.350 | 4.570 | 4.350 | 4.530 | 5,884,182 | +0.22(+5.10%) |
Sep 13, 2024 | 4.230 | 4.380 | 4.220 | 4.310 | 6,566,844 | +0.11(+2.62%) |
Sep 12, 2024 | 3.960 | 4.210 | 3.910 | 4.200 | 10,461,887 | +0.48(+12.90%) |
Sep 11, 2024 | 3.700 | 3.740 | 3.650 | 3.720 | 2,871,754 | +0.00(+0.00%) |
Sep 10, 2024 | 3.620 | 3.730 | 3.580 | 3.720 | 4,546,261 | +0.08(+2.20%) |
Sep 09, 2024 | 3.610 | 3.660 | 3.610 | 3.640 | 2,120,183 | +0.05(+1.39%) |
Sep 06, 2024 | 3.620 | 3.650 | 3.550 | 3.590 | 2,266,257 | -0.05(-1.37%) |
Sep 05, 2024 | 3.660 | 3.660 | 3.610 | 3.640 | 2,507,243 | +0.06(+1.68%) |
Sep 04, 2024 | 3.630 | 3.640 | 3.560 | 3.580 | 3,093,688 | -0.06(-1.65%) |
Sep 03, 2024 | 3.750 | 3.750 | 3.610 | 3.640 | 6,056,382 | -0.15(-3.96%) |
Aug 30, 2024 | 3.790 | 0 | -0.03(-0.79%) | |||
Aug 29, 2024 | 3.770 | 3.830 | 3.760 | 3.820 | 1,264,453 | +0.07(+1.87%) |
Aug 28, 2024 | 3.760 | 3.770 | 3.690 | 3.750 | 2,739,466 | -0.07(-1.83%) |
Aug 27, 2024 | 3.830 | 3.860 | 3.770 | 3.820 | 2,737,147 | -0.05(-1.29%) |
Aug 26, 2024 | 3.900 | 3.910 | 3.840 | 3.870 | 1,137,780 | +0.00(+0.00%) |
Aug 23, 2024 | 3.850 | 3.900 | 3.820 | 3.870 | 1,788,105 | +0.05(+1.31%) |
Aug 22, 2024 | 3.870 | 3.870 | 3.770 | 3.820 | 1,852,826 | -0.09(-2.30%) |
Aug 21, 2024 | 3.830 | 3.930 | 3.770 | 3.910 | 2,012,410 | +0.06(+1.56%) |
Aug 20, 2024 | 3.820 | 3.880 | 3.790 | 3.850 | 3,323,644 | +0.10(+2.67%) |
Aug 19, 2024 | 3.680 | 3.790 | 3.670 | 3.750 | 3,636,774 | +0.07(+1.90%) |
Aug 16, 2024 | 3.600 | 3.680 | 3.580 | 3.680 | 2,893,026 | +0.13(+3.66%) |
Aug 15, 2024 | 3.620 | 3.630 | 3.540 | 3.550 | 2,703,384 | -0.05(-1.39%) |
Aug 14, 2024 | 3.580 | 3.630 | 3.520 | 3.600 | 2,800,129 | +0.03(+0.84%) |
Aug 13, 2024 | 3.530 | 3.620 | 3.520 | 3.570 | 2,493,081 | +0.02(+0.56%) |
Aug 12, 2024 | 3.440 | 3.570 | 3.430 | 3.550 | 4,283,184 | +0.18(+5.34%) |
Aug 09, 2024 | 3.600 | 3.630 | 3.230 | 3.370 | 11,045,590 | -0.44(-11.55%) |
Aug 08, 2024 | 3.790 | 3.840 | 3.760 | 3.810 | 1,843,747 | +0.05(+1.33%) |
Aug 07, 2024 | 3.910 | 3.940 | 3.730 | 3.760 | 2,250,361 | -0.11(-2.84%) |
Aug 06, 2024 | 3.850 | 3.910 | 3.760 | 3.870 | 2,600,287 | -0.11(-2.76%) |
Aug 02, 2024 | 3.980 | 0 | -0.10(-2.45%) | |||
Aug 01, 2024 | 4.150 | 4.190 | 4.040 | 4.080 | 2,023,842 | -0.06(-1.45%) |
Jul 31, 2024 | 4.100 | 4.200 | 4.100 | 4.140 | 3,752,400 | +0.06(+1.47%) |
Jul 30, 2024 | 4.050 | 4.110 | 4.010 | 4.080 | 1,864,910 | +0.03(+0.74%) |
Jul 29, 2024 | 4.040 | 4.060 | 3.970 | 4.050 | 1,115,825 | +0.02(+0.50%) |
Jul 26, 2024 | 4.030 | 4.060 | 4.010 | 4.030 | 940,410 | +0.04(+1.00%) |
Jul 25, 2024 | 3.970 | 4.050 | 3.950 | 3.990 | 2,249,254 | -0.05(-1.24%) |
Jul 24, 2024 | 4.120 | 4.180 | 4.040 | 4.040 | 1,768,812 | -0.06(-1.46%) |
Jul 23, 2024 | 4.110 | 4.130 | 4.060 | 4.100 | 1,111,434 | -0.01(-0.24%) |
Jul 22, 2024 | 4.030 | 4.130 | 4.020 | 4.110 | 2,106,145 | +0.06(+1.48%) |
Jul 19, 2024 | 3.980 | 4.090 | 3.970 | 4.050 | 2,167,683 | -0.04(-0.98%) |
Jul 18, 2024 | 4.200 | 4.210 | 4.070 | 4.090 | 2,096,956 | -0.07(-1.68%) |
Jul 17, 2024 | 4.290 | 4.330 | 4.160 | 4.160 | 2,642,876 | -0.12(-2.80%) |
Jul 16, 2024 | 4.160 | 4.290 | 4.140 | 4.280 | 3,207,120 | +0.15(+3.63%) |
Jul 15, 2024 | 4.150 | 4.190 | 4.070 | 4.130 | 2,182,001 | -0.02(-0.48%) |
Jul 12, 2024 | 4.010 | 4.160 | 4.000 | 4.150 | 3,521,539 | +0.08(+1.97%) |
Jul 11, 2024 | 3.970 | 4.090 | 3.910 | 4.070 | 4,988,259 | +0.20(+5.17%) |
Jul 10, 2024 | 3.850 | 3.920 | 3.830 | 3.870 | 2,451,109 | +0.05(+1.31%) |
Jul 09, 2024 | 3.780 | 3.820 | 3.770 | 3.820 | 3,017,035 | +0.01(+0.26%) |
Jul 08, 2024 | 3.780 | 3.810 | 3.720 | 3.810 | 1,891,139 | +0.01(+0.26%) |
Jul 05, 2024 | 3.780 | 3.860 | 3.780 | 3.800 | 4,760,994 | +0.06(+1.60%) |
Jul 04, 2024 | 3.710 | 3.750 | 3.670 | 3.740 | 1,046,791 | -0.02(-0.53%) |
Jul 03, 2024 | 3.730 | 3.800 | 3.720 | 3.760 | 2,401,888 | +0.07(+1.90%) |