Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 4.060 | 4.320 | 3.990 | 4.150 | 479,576 | +0.13(+3.23%) |
Sep 27, 2024 | 3.630 | 4.150 | 3.605 | 4.020 | 1,194,250 | +0.45(+12.61%) |
Sep 26, 2024 | 3.560 | 3.630 | 3.512 | 3.570 | 402,201 | +0.05(+1.42%) |
Sep 25, 2024 | 3.270 | 3.550 | 3.250 | 3.520 | 1,401,215 | +0.27(+8.31%) |
Sep 24, 2024 | 3.350 | 3.430 | 3.125 | 3.250 | 22,187,622 | -0.07(-2.11%) |
Sep 23, 2024 | 3.360 | 3.400 | 3.290 | 3.320 | 107,382 | -0.05(-1.48%) |
Sep 20, 2024 | 3.390 | 3.400 | 3.350 | 3.370 | 65,685 | -0.04(-1.17%) |
Sep 19, 2024 | 3.400 | 3.430 | 3.320 | 3.410 | 321,989 | +0.05(+1.49%) |
Sep 18, 2024 | 3.370 | 3.415 | 3.330 | 3.360 | 132,534 | +0.02(+0.60%) |
Sep 17, 2024 | 3.430 | 3.450 | 3.340 | 3.340 | 105,001 | -0.05(-1.47%) |
Sep 16, 2024 | 3.280 | 3.420 | 3.280 | 3.390 | 308,639 | +0.14(+4.31%) |
Sep 13, 2024 | 3.260 | 3.290 | 3.230 | 3.250 | 65,171 | -0.01(-0.31%) |
Sep 12, 2024 | 3.230 | 3.330 | 3.230 | 3.260 | 47,901 | +0.02(+0.62%) |
Sep 11, 2024 | 3.240 | 3.292 | 3.230 | 3.240 | 17,311 | -0.03(-0.92%) |
Sep 10, 2024 | 3.250 | 3.306 | 3.250 | 3.270 | 63,253 | +0.03(+0.93%) |
Sep 09, 2024 | 3.270 | 3.300 | 3.230 | 3.240 | 60,545 | -0.05(-1.52%) |
Sep 06, 2024 | 3.280 | 3.330 | 3.256 | 3.290 | 40,996 | +0.01(+0.30%) |
Sep 05, 2024 | 3.310 | 3.330 | 3.260 | 3.280 | 50,000 | -0.01(-0.30%) |
Sep 04, 2024 | 3.190 | 3.330 | 3.190 | 3.290 | 68,970 | +0.08(+2.49%) |
Sep 03, 2024 | 3.280 | 3.300 | 3.180 | 3.210 | 29,474 | -0.08(-2.43%) |
Aug 30, 2024 | 3.200 | 3.350 | 3.190 | 3.290 | 98,639 | +0.10(+3.13%) |
Aug 29, 2024 | 3.140 | 3.190 | 3.100 | 3.190 | 159,799 | +0.04(+1.27%) |
Aug 28, 2024 | 3.120 | 3.160 | 3.110 | 3.150 | 26,208 | +0.01(+0.32%) |
Aug 27, 2024 | 3.150 | 3.170 | 3.085 | 3.140 | 45,992 | -0.01(-0.32%) |
Aug 26, 2024 | 3.180 | 3.180 | 3.130 | 3.150 | 51,826 | -0.01(-0.32%) |
Aug 23, 2024 | 3.090 | 3.175 | 3.068 | 3.160 | 93,950 | +0.06(+1.94%) |
Aug 22, 2024 | 3.040 | 3.150 | 3.030 | 3.100 | 59,704 | +0.08(+2.65%) |
Aug 21, 2024 | 3.000 | 3.040 | 2.980 | 3.020 | 95,859 | +0.02(+0.67%) |
Aug 20, 2024 | 2.990 | 3.050 | 2.990 | 3.000 | 93,148 | +0.00(+0.00%) |
Aug 19, 2024 | 3.010 | 3.040 | 2.990 | 3.000 | 75,657 | -0.03(-0.99%) |
Aug 16, 2024 | 2.980 | 3.040 | 2.980 | 3.030 | 45,473 | +0.04(+1.34%) |
Aug 15, 2024 | 3.020 | 3.025 | 2.990 | 2.990 | 53,206 | -0.01(-0.33%) |
Aug 14, 2024 | 3.000 | 3.010 | 2.980 | 3.000 | 35,610 | +0.03(+1.01%) |
Aug 13, 2024 | 2.990 | 3.026 | 2.970 | 2.970 | 18,139 | -0.01(-0.34%) |
Aug 12, 2024 | 2.980 | 3.050 | 2.970 | 2.980 | 72,775 | +0.00(+0.00%) |
Aug 09, 2024 | 3.000 | 3.030 | 2.980 | 2.980 | 33,219 | +0.00(+0.00%) |
Aug 08, 2024 | 2.970 | 3.020 | 2.960 | 2.980 | 40,001 | +0.02(+0.68%) |
Aug 07, 2024 | 3.050 | 3.090 | 2.960 | 2.960 | 53,931 | -0.06(-1.99%) |
Aug 06, 2024 | 3.030 | 3.050 | 2.955 | 3.020 | 48,680 | +0.00(+0.00%) |
Aug 05, 2024 | 3.110 | 3.150 | 2.890 | 3.020 | 398,796 | -0.13(-4.13%) |
Aug 02, 2024 | 3.190 | 3.210 | 3.150 | 3.150 | 82,880 | -0.11(-3.37%) |