Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.963 | 4.247 | 3.890 | 4.000 | 33,469 | -0.10(-2.44%) |
Sep 25, 2024 | 3.922 | 4.164 | 3.870 | 4.100 | 27,017 | +0.21(+5.40%) |
Sep 24, 2024 | 4.010 | 4.225 | 3.890 | 3.890 | 27,507 | -0.13(-3.23%) |
Sep 23, 2024 | 3.980 | 4.270 | 3.980 | 4.020 | 43,829 | +0.09(+2.29%) |
Sep 20, 2024 | 3.800 | 3.930 | 3.650 | 3.930 | 18,363 | +0.11(+2.88%) |
Sep 19, 2024 | 3.812 | 3.940 | 3.650 | 3.820 | 15,713 | +0.01(+0.26%) |
Sep 18, 2024 | 4.050 | 4.180 | 3.686 | 3.810 | 50,509 | -0.24(-5.93%) |
Sep 17, 2024 | 3.980 | 4.130 | 3.780 | 4.050 | 19,101 | +0.03(+0.75%) |
Sep 16, 2024 | 3.800 | 4.085 | 3.797 | 4.020 | 12,774 | +0.02(+0.50%) |
Sep 13, 2024 | 4.050 | 4.050 | 3.830 | 4.000 | 15,797 | -0.05(-1.23%) |
Sep 12, 2024 | 3.960 | 4.112 | 3.960 | 4.050 | 32,656 | +0.06(+1.51%) |
Sep 11, 2024 | 3.860 | 3.990 | 3.860 | 3.990 | 13,172 | +0.06(+1.65%) |
Sep 10, 2024 | 3.790 | 4.010 | 3.650 | 3.925 | 14,125 | +0.19(+5.23%) |
Sep 09, 2024 | 3.660 | 4.020 | 3.650 | 3.730 | 9,063 | -0.04(-1.13%) |
Sep 06, 2024 | 3.980 | 4.020 | 3.630 | 3.772 | 10,894 | -0.05(-1.24%) |
Sep 05, 2024 | 3.830 | 4.020 | 3.820 | 3.820 | 11,451 | -0.05(-1.29%) |
Sep 04, 2024 | 3.740 | 3.930 | 3.699 | 3.870 | 41,782 | +0.07(+1.84%) |
Sep 03, 2024 | 3.930 | 3.930 | 3.800 | 3.800 | 1,827 | -0.02(-0.52%) |
Aug 30, 2024 | 3.790 | 3.840 | 3.630 | 3.820 | 18,114 | -0.06(-1.56%) |
Aug 29, 2024 | 3.780 | 4.000 | 3.780 | 3.880 | 9,292 | +0.09(+2.39%) |
Aug 28, 2024 | 3.960 | 4.045 | 3.700 | 3.790 | 13,218 | -0.11(-2.94%) |
Aug 27, 2024 | 3.820 | 3.950 | 3.810 | 3.905 | 8,213 | +0.10(+2.76%) |
Aug 26, 2024 | 3.600 | 3.900 | 3.559 | 3.800 | 21,324 | +0.27(+7.65%) |
Aug 23, 2024 | 3.427 | 3.650 | 3.420 | 3.530 | 14,818 | -0.08(-2.08%) |
Aug 22, 2024 | 3.615 | 3.615 | 3.580 | 3.605 | 2,948 | +0.06(+1.84%) |
Aug 21, 2024 | 3.590 | 3.600 | 3.520 | 3.540 | 3,052 | -0.05(-1.39%) |
Aug 20, 2024 | 3.560 | 3.590 | 3.445 | 3.590 | 11,478 | +0.00(+0.00%) |
Aug 19, 2024 | 3.460 | 3.630 | 3.370 | 3.590 | 21,499 | +0.24(+7.16%) |
Aug 16, 2024 | 3.240 | 3.440 | 3.110 | 3.350 | 20,072 | +0.01(+0.30%) |
Aug 15, 2024 | 3.330 | 3.607 | 3.180 | 3.340 | 87,979 | -0.09(-2.62%) |
Aug 14, 2024 | 2.920 | 3.430 | 2.920 | 3.430 | 35,036 | +0.56(+19.51%) |
Aug 13, 2024 | 2.810 | 2.980 | 2.660 | 2.870 | 23,315 | +0.08(+2.87%) |
Aug 12, 2024 | 2.800 | 2.810 | 2.710 | 2.790 | 5,867 | -0.13(-4.34%) |
Aug 09, 2024 | 2.950 | 2.980 | 2.870 | 2.917 | 11,038 | -0.06(-2.12%) |
Aug 08, 2024 | 2.990 | 3.045 | 2.970 | 2.980 | 12,556 | +0.01(+0.33%) |
Aug 07, 2024 | 3.250 | 3.350 | 2.970 | 2.970 | 60,873 | -0.19(-6.01%) |
Aug 06, 2024 | 3.250 | 3.800 | 3.150 | 3.160 | 91,990 | -0.38(-10.73%) |
Aug 05, 2024 | 3.460 | 3.850 | 3.350 | 3.540 | 73,363 | +0.08(+2.38%) |
Aug 02, 2024 | 3.513 | 3.570 | 3.458 | 3.458 | 4,829 | -0.07(-2.05%) |
Aug 01, 2024 | 3.510 | 3.650 | 3.510 | 3.530 | 6,243 | -0.11(-3.02%) |
Jul 31, 2024 | 3.710 | 3.740 | 3.500 | 3.640 | 57,105 | +0.10(+2.82%) |
Jul 30, 2024 | 3.570 | 3.614 | 3.515 | 3.540 | 23,296 | -0.07(-1.94%) |
Jul 29, 2024 | 3.730 | 3.730 | 3.610 | 3.610 | 3,313 | -0.09(-2.43%) |
Jul 26, 2024 | 3.690 | 3.700 | 3.600 | 3.700 | 1,134 | -0.01(-0.16%) |
Jul 25, 2024 | 3.560 | 3.706 | 3.525 | 3.706 | 3,875 | +0.01(+0.16%) |
Jul 24, 2024 | 3.510 | 3.700 | 3.510 | 3.700 | 9,299 | +0.10(+2.78%) |
Jul 23, 2024 | 3.630 | 3.720 | 3.520 | 3.600 | 17,213 | -0.03(-0.83%) |
Jul 22, 2024 | 3.780 | 3.780 | 3.630 | 3.630 | 2,091 | -0.17(-4.40%) |
Jul 19, 2024 | 3.690 | 3.797 | 3.680 | 3.797 | 3,481 | +0.11(+2.92%) |
Jul 18, 2024 | 3.750 | 3.750 | 3.654 | 3.689 | 5,704 | -0.00(-0.02%) |
Jul 17, 2024 | 3.680 | 3.699 | 3.680 | 3.690 | 4,368 | -0.02(-0.54%) |
Jul 16, 2024 | 3.580 | 3.720 | 3.580 | 3.710 | 9,456 | +0.02(+0.54%) |
Jul 15, 2024 | 3.620 | 3.750 | 3.500 | 3.690 | 13,584 | -0.01(-0.27%) |
Jul 12, 2024 | 3.770 | 3.824 | 3.700 | 3.700 | 9,966 | +0.05(+1.37%) |
Jul 11, 2024 | 3.820 | 3.820 | 3.650 | 3.650 | 2,070 | -0.06(-1.62%) |
Jul 10, 2024 | 3.610 | 4.100 | 3.610 | 3.710 | 18,065 | +0.06(+1.64%) |
Jul 09, 2024 | 3.600 | 3.650 | 3.600 | 3.650 | 4,821 | -0.12(-3.18%) |
Jul 08, 2024 | 3.610 | 3.930 | 3.610 | 3.770 | 13,344 | +0.07(+1.89%) |
Jul 05, 2024 | 3.730 | 3.732 | 3.700 | 3.700 | 3,135 | -0.03(-0.78%) |
Jul 03, 2024 | 3.600 | 3.729 | 3.600 | 3.729 | 2,928 | +0.13(+3.58%) |
Jul 02, 2024 | 3.620 | 3.730 | 3.600 | 3.600 | 5,220 | -0.04(-1.10%) |