Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.230 | 4.290 | 4.150 | 4.260 | 133,614 | +0.28(+7.04%) |
Sep 25, 2024 | 3.970 | 4.020 | 3.930 | 3.980 | 90,318 | -0.03(-0.75%) |
Sep 24, 2024 | 4.110 | 4.110 | 4.000 | 4.010 | 140,269 | -0.05(-1.23%) |
Sep 23, 2024 | 4.120 | 4.120 | 4.050 | 4.060 | 67,547 | -0.06(-1.46%) |
Sep 20, 2024 | 4.040 | 4.140 | 4.040 | 4.120 | 240,572 | +0.12(+3.00%) |
Sep 19, 2024 | 4.010 | 4.040 | 3.980 | 4.000 | 182,150 | +0.14(+3.63%) |
Sep 18, 2024 | 3.890 | 3.925 | 3.850 | 3.860 | 65,852 | -0.02(-0.52%) |
Sep 17, 2024 | 3.920 | 3.965 | 3.831 | 3.880 | 458,238 | -0.05(-1.27%) |
Sep 16, 2024 | 3.950 | 3.980 | 3.855 | 3.930 | 145,116 | +0.05(+1.29%) |
Sep 13, 2024 | 3.880 | 3.900 | 3.860 | 3.880 | 85,015 | +0.06(+1.57%) |
Sep 12, 2024 | 3.840 | 3.840 | 3.760 | 3.820 | 167,372 | +0.03(+0.79%) |
Sep 11, 2024 | 3.790 | 3.820 | 3.720 | 3.790 | 225,583 | +0.06(+1.61%) |
Sep 10, 2024 | 3.830 | 3.850 | 3.710 | 3.730 | 185,875 | -0.14(-3.62%) |
Sep 09, 2024 | 3.920 | 3.950 | 3.860 | 3.870 | 163,108 | +0.02(+0.52%) |
Sep 06, 2024 | 3.910 | 3.940 | 3.810 | 3.850 | 82,173 | -0.02(-0.52%) |
Sep 05, 2024 | 3.930 | 3.950 | 3.870 | 3.870 | 160,442 | +0.07(+1.84%) |
Sep 04, 2024 | 3.800 | 3.850 | 3.750 | 3.800 | 175,814 | +0.02(+0.53%) |
Sep 03, 2024 | 4.040 | 4.040 | 3.770 | 3.780 | 226,422 | -0.36(-8.70%) |
Aug 30, 2024 | 4.150 | 4.170 | 4.110 | 4.140 | 123,819 | +0.09(+2.22%) |
Aug 29, 2024 | 4.070 | 4.100 | 4.040 | 4.050 | 66,942 | +0.01(+0.25%) |
Aug 28, 2024 | 4.120 | 4.120 | 4.040 | 4.040 | 47,169 | -0.10(-2.42%) |
Aug 27, 2024 | 4.130 | 4.160 | 4.120 | 4.140 | 117,604 | +0.04(+0.98%) |
Aug 26, 2024 | 4.160 | 4.160 | 4.100 | 4.100 | 55,114 | -0.08(-1.91%) |
Aug 23, 2024 | 4.100 | 4.180 | 4.100 | 4.180 | 127,551 | +0.11(+2.70%) |
Aug 22, 2024 | 4.130 | 4.130 | 4.060 | 4.070 | 87,704 | -0.05(-1.21%) |
Aug 21, 2024 | 4.090 | 4.130 | 4.078 | 4.120 | 79,080 | +0.00(+0.00%) |
Aug 20, 2024 | 4.120 | 4.120 | 4.060 | 4.120 | 85,899 | -0.04(-0.96%) |
Aug 19, 2024 | 4.140 | 4.200 | 4.140 | 4.160 | 107,093 | +0.08(+1.96%) |
Aug 16, 2024 | 4.060 | 4.110 | 4.060 | 4.080 | 138,270 | +0.07(+1.75%) |
Aug 15, 2024 | 3.990 | 4.030 | 3.970 | 4.010 | 119,176 | +0.01(+0.25%) |
Aug 14, 2024 | 3.980 | 4.020 | 3.960 | 4.000 | 105,860 | +0.05(+1.27%) |
Aug 13, 2024 | 3.890 | 3.970 | 3.890 | 3.950 | 230,425 | +0.12(+3.13%) |
Aug 12, 2024 | 3.840 | 3.885 | 3.830 | 3.830 | 120,218 | -0.02(-0.52%) |
Aug 09, 2024 | 3.860 | 3.860 | 3.780 | 3.850 | 188,850 | -0.02(-0.52%) |
Aug 08, 2024 | 3.800 | 3.890 | 3.770 | 3.870 | 323,277 | +0.06(+1.57%) |
Aug 07, 2024 | 3.870 | 3.940 | 3.785 | 3.810 | 347,319 | +0.09(+2.42%) |
Aug 06, 2024 | 3.690 | 3.750 | 3.665 | 3.720 | 307,386 | +0.06(+1.64%) |
Aug 05, 2024 | 3.630 | 3.720 | 3.590 | 3.660 | 320,990 | -0.29(-7.34%) |
Aug 02, 2024 | 4.060 | 4.060 | 3.940 | 3.950 | 171,267 | -0.18(-4.36%) |
Aug 01, 2024 | 4.160 | 4.220 | 4.050 | 4.130 | 210,622 | +0.06(+1.47%) |
Jul 31, 2024 | 4.080 | 4.120 | 4.065 | 4.070 | 154,260 | +0.05(+1.24%) |
Jul 30, 2024 | 4.060 | 4.100 | 4.005 | 4.020 | 186,185 | -0.01(-0.25%) |
Jul 29, 2024 | 4.120 | 4.140 | 4.030 | 4.030 | 170,335 | -0.09(-2.18%) |
Jul 26, 2024 | 4.280 | 4.290 | 4.120 | 4.120 | 167,420 | -0.24(-5.50%) |
Jul 25, 2024 | 4.430 | 4.430 | 4.230 | 4.360 | 346,848 | -0.10(-2.24%) |
Jul 24, 2024 | 4.480 | 4.540 | 4.440 | 4.460 | 154,888 | -0.10(-2.19%) |
Jul 23, 2024 | 4.480 | 4.565 | 4.460 | 4.560 | 207,685 | +0.07(+1.56%) |
Jul 22, 2024 | 4.450 | 4.490 | 4.405 | 4.490 | 125,510 | +0.04(+0.90%) |
Jul 19, 2024 | 4.460 | 4.490 | 4.415 | 4.450 | 140,476 | -0.03(-0.67%) |
Jul 18, 2024 | 4.590 | 4.610 | 4.480 | 4.480 | 204,133 | -0.07(-1.54%) |
Jul 17, 2024 | 4.620 | 4.630 | 4.541 | 4.550 | 278,795 | -0.25(-5.21%) |
Jul 16, 2024 | 4.740 | 4.800 | 4.680 | 4.800 | 191,819 | +0.06(+1.27%) |
Jul 15, 2024 | 4.800 | 4.800 | 4.710 | 4.740 | 143,942 | -0.07(-1.46%) |
Jul 12, 2024 | 4.740 | 4.855 | 4.737 | 4.810 | 367,394 | +0.11(+2.34%) |
Jul 11, 2024 | 4.730 | 4.750 | 4.650 | 4.700 | 269,129 | -0.01(-0.21%) |
Jul 10, 2024 | 4.650 | 4.780 | 4.570 | 4.710 | 514,039 | +0.07(+1.51%) |
Jul 09, 2024 | 4.590 | 4.669 | 4.535 | 4.640 | 284,684 | +0.13(+2.88%) |
Jul 08, 2024 | 4.640 | 4.640 | 4.470 | 4.510 | 335,643 | -0.13(-2.80%) |
Jul 05, 2024 | 4.500 | 4.650 | 4.440 | 4.640 | 318,586 | +0.22(+4.98%) |
Jul 03, 2024 | 4.390 | 4.485 | 4.390 | 4.420 | 114,474 | +0.09(+2.08%) |
Jul 02, 2024 | 4.220 | 4.340 | 4.210 | 4.330 | 301,821 | +0.08(+1.88%) |