Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 4.040 | 4.340 | 4.040 | 4.230 | 20,814 | +0.13(+3.17%) |
Sep 19, 2024 | 4.110 | 4.155 | 4.100 | 4.100 | 3,957 | +0.09(+2.24%) |
Sep 18, 2024 | 4.010 | 4.200 | 4.010 | 4.010 | 5,536 | +0.00(+0.00%) |
Sep 17, 2024 | 4.240 | 4.240 | 3.964 | 4.010 | 11,609 | +0.05(+1.37%) |
Sep 16, 2024 | 4.070 | 4.210 | 3.956 | 3.956 | 23,537 | -0.11(-2.81%) |
Sep 13, 2024 | 4.250 | 4.288 | 4.040 | 4.070 | 8,199 | +0.00(+0.00%) |
Sep 12, 2024 | 4.150 | 4.150 | 3.950 | 4.070 | 8,773 | -0.08(-1.93%) |
Sep 11, 2024 | 4.080 | 4.240 | 4.080 | 4.150 | 2,321 | +0.02(+0.48%) |
Sep 09, 2024 | 4.130 | 583 | +0.01(+0.16%) | |||
Sep 06, 2024 | 4.110 | 4.400 | 4.100 | 4.123 | 13,196 | -0.05(-1.24%) |
Sep 05, 2024 | 4.100 | 4.237 | 4.100 | 4.175 | 6,043 | +0.08(+1.83%) |
Sep 04, 2024 | 4.110 | 4.150 | 4.100 | 4.100 | 2,028 | -0.02(-0.49%) |
Sep 03, 2024 | 4.140 | 4.230 | 4.100 | 4.120 | 4,192 | +0.00(+0.00%) |
Aug 30, 2024 | 4.110 | 4.135 | 4.110 | 4.120 | 909 | +0.02(+0.46%) |
Aug 29, 2024 | 4.160 | 4.175 | 4.080 | 4.101 | 1,773 | -0.04(-0.94%) |
Aug 28, 2024 | 4.130 | 4.190 | 4.130 | 4.140 | 907 | +0.07(+1.72%) |
Aug 27, 2024 | 4.070 | 4.070 | 4.070 | 4.070 | 211 | -0.17(-4.12%) |
Aug 26, 2024 | 4.150 | 4.245 | 4.050 | 4.245 | 4,851 | +0.05(+1.12%) |
Aug 23, 2024 | 4.198 | 4.198 | 4.198 | 4.198 | 254 | -0.06(-1.46%) |
Aug 22, 2024 | 4.200 | 4.390 | 4.140 | 4.260 | 5,419 | +0.12(+2.90%) |
Aug 21, 2024 | 4.000 | 4.440 | 4.000 | 4.140 | 5,861 | -0.15(-3.50%) |
Aug 20, 2024 | 4.050 | 4.290 | 4.029 | 4.290 | 7,851 | +0.26(+6.45%) |
Aug 19, 2024 | 4.040 | 4.220 | 4.030 | 4.030 | 2,779 | -0.01(-0.25%) |
Aug 16, 2024 | 4.080 | 4.080 | 4.040 | 4.040 | 4,128 | -0.06(-1.46%) |
Aug 15, 2024 | 4.100 | 4.160 | 3.920 | 4.100 | 6,332 | -0.05(-1.20%) |
Aug 14, 2024 | 4.180 | 4.200 | 4.090 | 4.150 | 5,599 | -0.05(-1.19%) |
Aug 13, 2024 | 4.300 | 4.300 | 4.150 | 4.200 | 5,110 | -0.01(-0.24%) |
Aug 12, 2024 | 4.225 | 4.225 | 4.150 | 4.210 | 1,398 | -0.05(-1.29%) |
Aug 09, 2024 | 4.265 | 4.265 | 4.265 | 4.265 | 334 | -0.00(-0.03%) |
Aug 08, 2024 | 4.050 | 4.266 | 4.050 | 4.266 | 7,157 | +0.02(+0.50%) |
Aug 07, 2024 | 4.245 | 4.245 | 4.245 | 4.245 | 265 | -0.00(-0.11%) |
Aug 06, 2024 | 4.200 | 4.250 | 4.180 | 4.250 | 3,636 | +0.05(+1.19%) |
Aug 05, 2024 | 4.210 | 4.230 | 4.055 | 4.200 | 17,629 | -0.02(-0.47%) |
Aug 02, 2024 | 4.468 | 4.468 | 4.130 | 4.220 | 13,441 | -0.21(-4.74%) |
Jul 31, 2024 | 4.430 | 258 | +0.08(+1.84%) | |||
Jul 30, 2024 | 4.350 | 4.370 | 4.350 | 4.350 | 2,183 | -0.04(-0.91%) |
Jul 29, 2024 | 4.390 | 4.390 | 4.390 | 4.390 | 650 | +0.10(+2.26%) |
Jul 26, 2024 | 4.250 | 4.310 | 4.250 | 4.293 | 3,973 | +0.08(+1.97%) |
Jul 25, 2024 | 4.300 | 4.300 | 4.200 | 4.210 | 6,133 | +0.00(+0.00%) |
Jul 24, 2024 | 4.340 | 4.340 | 4.210 | 4.210 | 5,514 | -0.17(-3.88%) |
Jul 22, 2024 | 4.380 | 304 | +0.11(+2.58%) | |||
Jul 19, 2024 | 4.260 | 4.296 | 4.260 | 4.270 | 2,905 | -0.07(-1.61%) |
Jul 18, 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 215 | -0.04(-0.89%) |
Jul 17, 2024 | 4.395 | 4.395 | 4.379 | 4.379 | 1,897 | +0.01(+0.32%) |
Jul 16, 2024 | 4.272 | 4.388 | 4.270 | 4.365 | 4,432 | +0.02(+0.46%) |
Jul 15, 2024 | 4.410 | 4.410 | 4.345 | 4.345 | 898 | -0.06(-1.25%) |
Jul 12, 2024 | 4.360 | 4.440 | 4.295 | 4.400 | 2,106 | +0.04(+0.92%) |
Jul 11, 2024 | 4.292 | 4.365 | 4.292 | 4.360 | 6,989 | +0.06(+1.28%) |
Jul 10, 2024 | 4.305 | 4.305 | 4.305 | 4.305 | 486 | -0.04(-1.03%) |
Jul 09, 2024 | 4.400 | 4.400 | 4.300 | 4.350 | 2,348 | -0.05(-1.14%) |
Jul 08, 2024 | 4.420 | 4.420 | 4.400 | 4.400 | 1,573 | -0.01(-0.23%) |
Jul 05, 2024 | 4.450 | 4.480 | 4.410 | 4.410 | 2,142 | -0.04(-0.90%) |
Jul 03, 2024 | 4.400 | 4.454 | 4.400 | 4.450 | 1,080 | +0.05(+1.14%) |
Jul 02, 2024 | 4.450 | 4.450 | 4.400 | 4.400 | 2,035 | -0.09(-2.00%) |