Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.245 | 3.375 | 3.245 | 3.320 | 8,200 | +0.06(+1.84%) |
Sep 26, 2024 | 3.230 | 3.320 | 3.230 | 3.260 | 13,612 | +0.04(+1.24%) |
Sep 25, 2024 | 3.232 | 3.289 | 3.220 | 3.220 | 10,536 | -0.07(-2.13%) |
Sep 24, 2024 | 3.250 | 3.297 | 3.220 | 3.290 | 6,438 | +0.02(+0.61%) |
Sep 23, 2024 | 3.340 | 3.340 | 3.208 | 3.270 | 18,168 | -0.02(-0.61%) |
Sep 20, 2024 | 3.390 | 3.390 | 3.200 | 3.290 | 25,808 | -0.06(-1.79%) |
Sep 19, 2024 | 3.360 | 3.370 | 3.250 | 3.350 | 8,178 | +0.02(+0.60%) |
Sep 18, 2024 | 3.300 | 3.330 | 3.200 | 3.330 | 18,999 | +0.02(+0.60%) |
Sep 17, 2024 | 3.380 | 3.410 | 3.190 | 3.310 | 31,427 | -0.00(-0.15%) |
Sep 16, 2024 | 3.390 | 3.433 | 3.300 | 3.315 | 12,401 | +0.00(+0.15%) |
Sep 13, 2024 | 3.320 | 3.460 | 3.140 | 3.310 | 18,826 | +0.09(+2.80%) |
Sep 12, 2024 | 3.360 | 3.400 | 3.000 | 3.220 | 69,920 | -0.17(-5.01%) |
Sep 11, 2024 | 3.390 | 3.445 | 3.360 | 3.390 | 6,073 | +0.00(+0.00%) |
Sep 10, 2024 | 3.480 | 3.480 | 3.330 | 3.390 | 10,333 | -0.02(-0.59%) |
Sep 09, 2024 | 3.440 | 3.500 | 3.250 | 3.410 | 22,288 | -0.01(-0.27%) |
Sep 06, 2024 | 3.580 | 3.635 | 3.350 | 3.419 | 43,383 | -0.24(-6.58%) |
Sep 05, 2024 | 3.650 | 3.870 | 3.635 | 3.660 | 7,331 | +0.01(+0.27%) |
Sep 04, 2024 | 3.600 | 3.700 | 3.572 | 3.650 | 19,820 | +0.02(+0.55%) |
Sep 03, 2024 | 3.740 | 3.740 | 3.630 | 3.630 | 3,648 | -0.17(-4.51%) |
Aug 30, 2024 | 3.700 | 3.848 | 3.690 | 3.801 | 31,618 | -0.06(-1.52%) |
Aug 29, 2024 | 3.750 | 3.860 | 3.730 | 3.860 | 8,969 | +0.14(+3.85%) |
Aug 28, 2024 | 3.990 | 4.030 | 3.690 | 3.717 | 10,716 | -0.09(-2.46%) |
Aug 27, 2024 | 3.760 | 3.910 | 3.760 | 3.811 | 4,364 | -0.04(-1.02%) |
Aug 26, 2024 | 3.960 | 4.090 | 3.760 | 3.850 | 27,221 | -0.09(-2.28%) |
Aug 23, 2024 | 3.880 | 3.960 | 3.675 | 3.940 | 26,592 | +0.12(+3.14%) |
Aug 22, 2024 | 3.840 | 3.840 | 3.512 | 3.820 | 50,877 | +0.02(+0.53%) |
Aug 21, 2024 | 3.700 | 3.850 | 3.700 | 3.800 | 4,967 | +0.10(+2.70%) |
Aug 20, 2024 | 3.730 | 3.820 | 3.610 | 3.700 | 24,273 | -0.02(-0.54%) |
Aug 19, 2024 | 3.600 | 3.786 | 3.600 | 3.720 | 9,701 | +0.05(+1.37%) |
Aug 16, 2024 | 3.590 | 3.870 | 3.590 | 3.670 | 8,898 | +0.02(+0.55%) |
Aug 15, 2024 | 3.610 | 3.710 | 3.605 | 3.650 | 2,672 | +0.03(+0.70%) |
Aug 14, 2024 | 3.680 | 3.680 | 3.475 | 3.625 | 22,020 | -0.12(-3.08%) |
Aug 13, 2024 | 3.660 | 3.850 | 3.500 | 3.740 | 11,476 | +0.23(+6.55%) |
Aug 12, 2024 | 3.530 | 3.722 | 3.510 | 3.510 | 16,268 | -0.03(-0.85%) |
Aug 09, 2024 | 3.560 | 3.580 | 3.505 | 3.540 | 8,237 | -0.01(-0.21%) |
Aug 08, 2024 | 3.750 | 3.750 | 3.470 | 3.548 | 29,982 | +0.01(+0.21%) |
Aug 07, 2024 | 3.640 | 3.790 | 3.520 | 3.540 | 11,231 | +0.00(+0.00%) |
Aug 06, 2024 | 3.460 | 3.765 | 3.460 | 3.540 | 10,655 | +0.04(+1.14%) |
Aug 05, 2024 | 3.660 | 3.723 | 3.500 | 3.500 | 23,656 | -0.34(-8.85%) |
Aug 02, 2024 | 3.800 | 3.840 | 3.670 | 3.840 | 15,468 | +0.02(+0.66%) |
Aug 01, 2024 | 3.940 | 4.010 | 3.800 | 3.815 | 16,144 | -0.08(-2.18%) |
Jul 31, 2024 | 4.010 | 4.030 | 3.880 | 3.900 | 7,181 | -0.05(-1.27%) |
Jul 30, 2024 | 3.970 | 4.025 | 3.950 | 3.950 | 6,528 | -0.02(-0.50%) |
Jul 29, 2024 | 4.050 | 4.050 | 3.960 | 3.970 | 7,054 | -0.01(-0.25%) |
Jul 26, 2024 | 3.950 | 4.120 | 3.940 | 3.980 | 19,123 | +0.04(+1.02%) |
Jul 25, 2024 | 4.000 | 4.000 | 3.929 | 3.940 | 7,200 | -0.02(-0.38%) |
Jul 24, 2024 | 4.060 | 4.100 | 3.955 | 3.955 | 3,492 | -0.09(-2.35%) |
Jul 23, 2024 | 4.120 | 4.130 | 4.000 | 4.050 | 6,654 | +0.02(+0.50%) |
Jul 22, 2024 | 4.080 | 4.150 | 4.000 | 4.030 | 5,857 | -0.05(-1.23%) |
Jul 19, 2024 | 4.110 | 4.110 | 4.070 | 4.080 | 5,216 | -0.03(-0.73%) |
Jul 18, 2024 | 4.140 | 4.159 | 4.070 | 4.110 | 2,826 | -0.09(-2.14%) |
Jul 17, 2024 | 3.970 | 4.210 | 3.960 | 4.200 | 8,149 | +0.20(+5.00%) |
Jul 16, 2024 | 3.980 | 4.000 | 3.930 | 4.000 | 23,540 | +0.07(+1.78%) |
Jul 15, 2024 | 3.970 | 3.990 | 3.910 | 3.930 | 9,147 | +0.00(+0.00%) |
Jul 12, 2024 | 3.900 | 3.980 | 3.900 | 3.930 | 13,537 | +0.04(+1.03%) |
Jul 11, 2024 | 3.900 | 3.980 | 3.862 | 3.890 | 9,144 | -0.01(-0.26%) |
Jul 10, 2024 | 3.950 | 3.962 | 3.755 | 3.900 | 34,106 | -0.01(-0.26%) |
Jul 09, 2024 | 4.000 | 4.000 | 3.900 | 3.910 | 6,479 | -0.09(-2.25%) |
Jul 08, 2024 | 3.960 | 4.020 | 3.870 | 4.000 | 8,944 | +0.14(+3.63%) |
Jul 05, 2024 | 3.830 | 4.018 | 3.730 | 3.860 | 6,032 | +0.03(+0.78%) |
Jul 03, 2024 | 3.830 | 3.910 | 3.830 | 3.830 | 6,061 | -0.02(-0.52%) |
Jul 02, 2024 | 3.960 | 3.990 | 3.751 | 3.850 | 13,260 | -0.05(-1.28%) |