Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.720 | 3.880 | 3.640 | 3.870 | 272,723 | +0.29(+8.10%) |
Sep 25, 2024 | 3.620 | 3.690 | 3.550 | 3.580 | 106,410 | -0.04(-1.10%) |
Sep 24, 2024 | 3.290 | 3.670 | 3.280 | 3.620 | 230,692 | +0.44(+13.84%) |
Sep 23, 2024 | 3.350 | 3.380 | 3.180 | 3.180 | 138,264 | -0.22(-6.47%) |
Sep 20, 2024 | 3.440 | 3.460 | 3.320 | 3.400 | 338,737 | -0.14(-3.95%) |
Sep 19, 2024 | 3.550 | 3.640 | 3.460 | 3.540 | 204,599 | +0.14(+4.12%) |
Sep 18, 2024 | 3.590 | 3.670 | 3.340 | 3.400 | 289,698 | -0.42(-10.99%) |
Sep 17, 2024 | 3.590 | 3.820 | 3.570 | 3.820 | 202,357 | +0.30(+8.52%) |
Sep 16, 2024 | 3.620 | 3.680 | 3.480 | 3.520 | 148,423 | +0.01(+0.28%) |
Sep 13, 2024 | 3.870 | 3.870 | 3.480 | 3.510 | 208,323 | -0.32(-8.36%) |
Sep 12, 2024 | 3.650 | 3.850 | 3.650 | 3.830 | 216,118 | +0.30(+8.50%) |
Sep 11, 2024 | 3.460 | 3.590 | 3.440 | 3.530 | 219,787 | +0.39(+12.42%) |
Sep 10, 2024 | 3.210 | 3.210 | 3.090 | 3.140 | 306,589 | -0.11(-3.38%) |
Sep 09, 2024 | 3.400 | 3.450 | 3.160 | 3.250 | 305,623 | -0.11(-3.27%) |
Sep 06, 2024 | 3.500 | 3.570 | 3.340 | 3.360 | 237,110 | -0.21(-5.88%) |
Sep 05, 2024 | 3.690 | 3.690 | 3.540 | 3.570 | 394,809 | -0.17(-4.55%) |
Sep 04, 2024 | 3.650 | 3.840 | 3.560 | 3.740 | 207,461 | -0.04(-1.06%) |
Sep 03, 2024 | 4.100 | 4.100 | 3.770 | 3.780 | 323,549 | -0.46(-10.85%) |
Aug 30, 2024 | 4.240 | 0 | +0.00(+0.00%) | |||
Aug 29, 2024 | 4.200 | 4.280 | 4.140 | 4.240 | 169,148 | -0.03(-0.70%) |
Aug 28, 2024 | 4.400 | 4.400 | 4.240 | 4.270 | 90,047 | -0.18(-4.04%) |
Aug 27, 2024 | 4.650 | 4.650 | 4.430 | 4.450 | 119,310 | -0.13(-2.84%) |
Aug 26, 2024 | 4.700 | 4.710 | 4.580 | 4.580 | 39,185 | -0.08(-1.72%) |
Aug 23, 2024 | 4.650 | 4.720 | 4.650 | 4.660 | 85,710 | -0.04(-0.85%) |
Aug 22, 2024 | 4.780 | 4.780 | 4.600 | 4.700 | 119,124 | +0.04(+0.86%) |
Aug 21, 2024 | 4.750 | 4.790 | 4.660 | 4.660 | 96,313 | +0.08(+1.75%) |
Aug 20, 2024 | 4.700 | 4.710 | 4.570 | 4.580 | 51,352 | -0.16(-3.38%) |
Aug 19, 2024 | 4.900 | 4.900 | 4.720 | 4.740 | 108,749 | -0.15(-3.07%) |
Aug 16, 2024 | 4.920 | 4.920 | 4.780 | 4.890 | 77,922 | -0.09(-1.81%) |
Aug 15, 2024 | 4.490 | 5.170 | 4.440 | 4.980 | 316,672 | +0.55(+12.42%) |
Aug 14, 2024 | 4.460 | 4.510 | 4.360 | 4.430 | 50,516 | -0.12(-2.64%) |
Aug 13, 2024 | 4.700 | 4.700 | 4.490 | 4.550 | 94,111 | -0.10(-2.15%) |
Aug 12, 2024 | 4.550 | 4.760 | 4.530 | 4.650 | 67,551 | -0.01(-0.21%) |
Aug 09, 2024 | 4.280 | 4.780 | 4.280 | 4.660 | 693,168 | +0.39(+9.13%) |
Aug 08, 2024 | 4.240 | 4.270 | 4.070 | 4.270 | 174,596 | +0.10(+2.40%) |
Aug 07, 2024 | 4.200 | 4.370 | 4.140 | 4.170 | 385,496 | +0.02(+0.48%) |
Aug 06, 2024 | 4.100 | 4.180 | 3.950 | 4.150 | 140,642 | +0.03(+0.73%) |
Aug 02, 2024 | 4.120 | 0 | -0.15(-3.51%) | |||
Aug 01, 2024 | 4.690 | 4.700 | 4.260 | 4.270 | 178,556 | -0.48(-10.11%) |
Jul 31, 2024 | 4.610 | 4.760 | 4.590 | 4.750 | 200,909 | +0.28(+6.26%) |
Jul 30, 2024 | 4.420 | 4.570 | 4.350 | 4.470 | 65,242 | +0.05(+1.13%) |
Jul 29, 2024 | 4.650 | 4.650 | 4.420 | 4.420 | 57,728 | -0.06(-1.34%) |
Jul 26, 2024 | 4.460 | 4.600 | 4.370 | 4.480 | 129,494 | +0.13(+2.99%) |
Jul 25, 2024 | 4.140 | 4.380 | 4.110 | 4.350 | 122,494 | +0.11(+2.59%) |
Jul 24, 2024 | 4.470 | 4.470 | 4.230 | 4.240 | 123,715 | -0.26(-5.78%) |
Jul 23, 2024 | 4.580 | 4.630 | 4.450 | 4.500 | 328,624 | -0.14(-3.02%) |
Jul 22, 2024 | 4.750 | 4.750 | 4.610 | 4.640 | 185,670 | -0.20(-4.13%) |
Jul 19, 2024 | 4.750 | 4.880 | 4.700 | 4.840 | 91,100 | +0.08(+1.68%) |
Jul 18, 2024 | 4.770 | 4.820 | 4.690 | 4.760 | 336,587 | -0.09(-1.86%) |
Jul 17, 2024 | 5.030 | 5.050 | 4.840 | 4.850 | 92,107 | -0.24(-4.72%) |
Jul 16, 2024 | 5.040 | 5.160 | 4.890 | 5.090 | 186,014 | +0.00(+0.00%) |
Jul 15, 2024 | 5.310 | 5.410 | 5.010 | 5.090 | 290,291 | -0.40(-7.29%) |
Jul 12, 2024 | 5.130 | 5.540 | 5.120 | 5.490 | 269,671 | +0.53(+10.69%) |
Jul 11, 2024 | 4.790 | 5.010 | 4.760 | 4.960 | 186,358 | +0.23(+4.86%) |
Jul 10, 2024 | 4.820 | 4.850 | 4.670 | 4.730 | 206,935 | +0.02(+0.42%) |
Jul 09, 2024 | 4.730 | 4.800 | 4.520 | 4.710 | 244,309 | +0.02(+0.43%) |
Jul 08, 2024 | 4.820 | 4.940 | 4.500 | 4.690 | 320,256 | -0.27(-5.44%) |
Jul 05, 2024 | 5.150 | 5.240 | 4.950 | 4.960 | 249,418 | -0.25(-4.80%) |
Jul 04, 2024 | 5.200 | 5.330 | 5.200 | 5.210 | 94,724 | +0.01(+0.19%) |
Jul 03, 2024 | 5.100 | 5.280 | 5.010 | 5.200 | 380,232 | +0.00(+0.00%) |