Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.070 | 4.160 | 4.038 | 4.140 | 1,524,845 | +0.15(+3.76%) |
Sep 25, 2024 | 4.000 | 4.010 | 3.970 | 3.990 | 5,387,130 | -0.12(-2.92%) |
Sep 24, 2024 | 4.080 | 4.160 | 4.050 | 4.110 | 15,123,229 | -0.05(-1.20%) |
Sep 23, 2024 | 4.170 | 4.197 | 4.150 | 4.160 | 1,346,759 | -0.01(-0.24%) |
Sep 20, 2024 | 4.060 | 4.210 | 4.060 | 4.170 | 11,360,709 | +0.12(+2.96%) |
Sep 19, 2024 | 4.030 | 4.050 | 4.010 | 4.050 | 979,751 | +0.12(+3.05%) |
Sep 18, 2024 | 3.920 | 3.990 | 3.920 | 3.930 | 1,153,728 | +0.00(+0.00%) |
Sep 17, 2024 | 3.950 | 3.970 | 3.920 | 3.930 | 1,166,322 | -0.13(-3.20%) |
Sep 16, 2024 | 4.060 | 4.100 | 4.040 | 4.060 | 1,007,351 | +0.01(+0.25%) |
Sep 13, 2024 | 4.030 | 4.070 | 4.020 | 4.050 | 1,049,608 | +0.02(+0.50%) |
Sep 12, 2024 | 3.990 | 4.045 | 3.965 | 4.030 | 928,024 | +0.03(+0.75%) |
Sep 11, 2024 | 3.970 | 4.000 | 3.915 | 4.000 | 901,629 | +0.01(+0.25%) |
Sep 10, 2024 | 4.000 | 4.010 | 3.941 | 3.990 | 1,029,260 | -0.02(-0.50%) |
Sep 09, 2024 | 4.000 | 4.040 | 3.965 | 4.010 | 1,439,529 | -0.05(-1.23%) |
Sep 06, 2024 | 4.130 | 4.130 | 4.030 | 4.060 | 1,368,752 | -0.11(-2.64%) |
Sep 05, 2024 | 4.140 | 4.180 | 4.130 | 4.170 | 833,210 | +0.04(+0.97%) |
Sep 04, 2024 | 4.130 | 4.155 | 4.110 | 4.130 | 682,703 | -0.10(-2.36%) |
Sep 03, 2024 | 4.250 | 4.305 | 4.210 | 4.230 | 708,915 | +0.07(+1.68%) |
Aug 30, 2024 | 4.180 | 4.195 | 4.150 | 4.160 | 686,425 | -0.03(-0.72%) |
Aug 29, 2024 | 4.170 | 4.210 | 4.160 | 4.190 | 800,382 | +0.01(+0.24%) |
Aug 28, 2024 | 4.170 | 4.205 | 4.160 | 4.180 | 646,956 | +0.01(+0.24%) |
Aug 27, 2024 | 4.190 | 4.210 | 4.170 | 4.170 | 1,001,886 | -0.01(-0.24%) |
Aug 26, 2024 | 4.190 | 4.210 | 4.170 | 4.180 | 893,856 | -0.11(-2.56%) |
Aug 23, 2024 | 4.240 | 4.305 | 4.240 | 4.290 | 1,096,393 | +0.11(+2.63%) |
Aug 22, 2024 | 4.200 | 4.230 | 4.150 | 4.180 | 1,061,969 | -0.07(-1.65%) |
Aug 21, 2024 | 4.250 | 4.260 | 4.220 | 4.250 | 659,179 | +0.01(+0.24%) |
Aug 20, 2024 | 4.270 | 4.270 | 4.220 | 4.240 | 867,117 | -0.07(-1.62%) |
Aug 19, 2024 | 4.250 | 4.310 | 4.250 | 4.310 | 1,169,618 | +0.05(+1.17%) |
Aug 16, 2024 | 4.260 | 4.270 | 4.230 | 4.260 | 834,646 | -0.01(-0.23%) |
Aug 15, 2024 | 4.080 | 4.290 | 4.080 | 4.270 | 1,293,816 | +0.25(+6.22%) |
Aug 14, 2024 | 3.980 | 4.020 | 3.975 | 4.020 | 797,764 | +0.05(+1.26%) |
Aug 13, 2024 | 3.920 | 3.970 | 3.900 | 3.970 | 1,287,997 | +0.14(+3.66%) |
Aug 12, 2024 | 3.880 | 3.900 | 3.830 | 3.830 | 959,756 | -0.01(-0.26%) |
Aug 09, 2024 | 3.780 | 3.850 | 3.780 | 3.840 | 1,211,449 | +0.10(+2.67%) |
Aug 08, 2024 | 3.760 | 3.790 | 3.740 | 3.740 | 1,496,356 | -0.01(-0.27%) |
Aug 07, 2024 | 3.930 | 3.945 | 3.750 | 3.750 | 2,030,562 | +0.06(+1.63%) |
Aug 06, 2024 | 3.570 | 3.700 | 3.520 | 3.690 | 2,507,408 | -0.15(-3.91%) |
Aug 05, 2024 | 3.470 | 3.930 | 3.450 | 3.840 | 3,193,089 | -0.23(-5.65%) |
Aug 02, 2024 | 4.050 | 4.110 | 3.900 | 4.070 | 2,090,222 | -0.44(-9.76%) |
Aug 01, 2024 | 4.550 | 4.560 | 4.490 | 4.510 | 1,001,712 | -0.11(-2.38%) |
Jul 31, 2024 | 4.620 | 4.630 | 4.520 | 4.620 | 702,910 | +0.30(+6.94%) |
Jul 30, 2024 | 4.290 | 4.320 | 4.270 | 4.320 | 520,642 | +0.00(+0.00%) |
Jul 29, 2024 | 4.320 | 4.349 | 4.320 | 4.320 | 375,486 | +0.03(+0.70%) |
Jul 26, 2024 | 4.310 | 4.310 | 4.270 | 4.290 | 717,552 | +0.02(+0.47%) |
Jul 25, 2024 | 4.270 | 4.290 | 4.250 | 4.270 | 1,139,224 | -0.14(-3.17%) |
Jul 24, 2024 | 4.430 | 4.450 | 4.400 | 4.410 | 452,076 | -0.09(-2.00%) |
Jul 23, 2024 | 4.460 | 4.500 | 4.450 | 4.500 | 269,331 | +0.10(+2.27%) |
Jul 22, 2024 | 4.350 | 4.400 | 4.350 | 4.400 | 389,549 | +0.04(+0.92%) |
Jul 19, 2024 | 4.370 | 4.370 | 4.320 | 4.360 | 419,867 | -0.06(-1.36%) |
Jul 18, 2024 | 4.430 | 4.450 | 4.410 | 4.420 | 370,995 | +0.01(+0.23%) |
Jul 17, 2024 | 4.370 | 4.410 | 4.370 | 4.410 | 346,660 | +0.03(+0.68%) |
Jul 16, 2024 | 4.350 | 4.390 | 4.350 | 4.380 | 317,961 | +0.05(+1.15%) |
Jul 15, 2024 | 4.340 | 4.340 | 4.320 | 4.330 | 284,769 | -0.01(-0.23%) |
Jul 12, 2024 | 4.310 | 4.350 | 4.290 | 4.340 | 412,046 | +0.03(+0.70%) |
Jul 11, 2024 | 4.350 | 4.370 | 4.300 | 4.310 | 1,010,753 | -0.03(-0.69%) |
Jul 10, 2024 | 4.320 | 4.360 | 4.320 | 4.340 | 641,108 | +0.05(+1.17%) |
Jul 09, 2024 | 4.290 | 4.300 | 4.275 | 4.290 | 985,042 | -0.04(-0.92%) |
Jul 08, 2024 | 4.320 | 4.340 | 4.310 | 4.330 | 488,592 | -0.07(-1.59%) |
Jul 05, 2024 | 4.350 | 4.400 | 4.350 | 4.400 | 475,282 | +0.08(+1.85%) |
Jul 03, 2024 | 4.300 | 4.327 | 4.300 | 4.320 | 242,192 | -0.02(-0.46%) |
Jul 02, 2024 | 4.310 | 4.355 | 4.300 | 4.340 | 931,751 | +0.07(+1.64%) |