Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 3.620 | 3.770 | 3.575 | 3.740 | 1,129,462 | +0.11(+3.03%) |
Sep 30, 2024 | 3.500 | 3.630 | 3.490 | 3.630 | 350,891 | +0.10(+2.83%) |
Sep 27, 2024 | 3.540 | 3.550 | 3.440 | 3.530 | 1,091,100 | +0.06(+1.73%) |
Sep 26, 2024 | 3.640 | 3.640 | 3.465 | 3.470 | 388,406 | -0.11(-3.07%) |
Sep 25, 2024 | 3.640 | 3.660 | 3.575 | 3.580 | 330,129 | -0.06(-1.65%) |
Sep 24, 2024 | 3.620 | 3.700 | 3.560 | 3.640 | 306,945 | +0.04(+1.11%) |
Sep 23, 2024 | 3.650 | 3.675 | 3.580 | 3.600 | 267,393 | -0.02(-0.55%) |
Sep 20, 2024 | 3.700 | 3.720 | 3.580 | 3.620 | 1,458,821 | -0.10(-2.69%) |
Sep 19, 2024 | 3.760 | 3.760 | 3.600 | 3.720 | 1,108,417 | +0.10(+2.76%) |
Sep 18, 2024 | 3.580 | 3.725 | 3.570 | 3.620 | 478,875 | +0.02(+0.56%) |
Sep 17, 2024 | 3.600 | 3.640 | 3.500 | 3.600 | 283,593 | +0.07(+1.98%) |
Sep 16, 2024 | 3.590 | 3.610 | 3.510 | 3.530 | 330,089 | -0.04(-1.12%) |
Sep 13, 2024 | 3.500 | 3.600 | 3.470 | 3.570 | 683,204 | +0.07(+2.00%) |
Sep 12, 2024 | 3.510 | 3.535 | 3.465 | 3.500 | 322,586 | +0.00(+0.00%) |
Sep 11, 2024 | 3.450 | 3.500 | 3.410 | 3.500 | 231,254 | +0.00(+0.00%) |
Sep 10, 2024 | 3.410 | 3.500 | 3.375 | 3.500 | 380,008 | +0.09(+2.64%) |
Sep 09, 2024 | 3.300 | 3.455 | 3.290 | 3.410 | 397,458 | +0.09(+2.71%) |
Sep 06, 2024 | 3.480 | 3.490 | 3.320 | 3.320 | 419,223 | -0.15(-4.32%) |
Sep 05, 2024 | 3.490 | 3.505 | 3.430 | 3.470 | 358,408 | -0.02(-0.57%) |
Sep 04, 2024 | 3.380 | 3.490 | 3.360 | 3.490 | 309,861 | +0.08(+2.35%) |
Sep 03, 2024 | 3.400 | 3.450 | 3.350 | 3.410 | 419,559 | -0.04(-1.16%) |
Aug 30, 2024 | 3.430 | 3.460 | 3.340 | 3.450 | 356,336 | +0.05(+1.47%) |
Aug 29, 2024 | 3.320 | 3.430 | 3.300 | 3.400 | 313,204 | +0.08(+2.41%) |
Aug 28, 2024 | 3.300 | 3.340 | 3.260 | 3.320 | 265,970 | +0.01(+0.30%) |
Aug 27, 2024 | 3.340 | 3.370 | 3.290 | 3.310 | 334,535 | -0.07(-2.07%) |
Aug 26, 2024 | 3.460 | 3.460 | 3.350 | 3.380 | 249,282 | -0.02(-0.59%) |
Aug 23, 2024 | 3.270 | 3.420 | 3.260 | 3.400 | 407,906 | +0.14(+4.29%) |
Aug 22, 2024 | 3.300 | 3.310 | 3.240 | 3.260 | 176,763 | -0.05(-1.51%) |
Aug 21, 2024 | 3.300 | 3.310 | 3.220 | 3.310 | 187,810 | +0.05(+1.53%) |
Aug 20, 2024 | 3.310 | 3.310 | 3.225 | 3.260 | 199,689 | -0.06(-1.81%) |
Aug 19, 2024 | 3.280 | 3.340 | 3.265 | 3.320 | 291,036 | +0.03(+0.91%) |
Aug 16, 2024 | 3.230 | 3.300 | 3.185 | 3.290 | 419,525 | +0.06(+1.86%) |
Aug 15, 2024 | 3.220 | 3.250 | 3.165 | 3.230 | 1,061,739 | +0.12(+3.86%) |
Aug 14, 2024 | 3.150 | 3.200 | 3.090 | 3.110 | 404,514 | -0.02(-0.64%) |
Aug 13, 2024 | 3.070 | 3.140 | 3.030 | 3.130 | 445,281 | +0.09(+2.96%) |
Aug 12, 2024 | 3.010 | 3.060 | 2.940 | 3.040 | 625,887 | +0.01(+0.33%) |
Aug 09, 2024 | 3.150 | 3.180 | 3.030 | 3.030 | 261,617 | -0.14(-4.42%) |
Aug 08, 2024 | 3.140 | 3.210 | 3.101 | 3.170 | 329,142 | +0.09(+2.92%) |
Aug 07, 2024 | 3.340 | 3.380 | 3.055 | 3.080 | 642,674 | -0.30(-8.88%) |
Aug 06, 2024 | 3.350 | 3.470 | 3.340 | 3.380 | 641,709 | +0.00(+0.00%) |
Aug 05, 2024 | 3.440 | 3.475 | 3.310 | 3.380 | 603,775 | -0.28(-7.65%) |
Aug 02, 2024 | 3.590 | 3.730 | 3.590 | 3.660 | 558,523 | -0.11(-2.92%) |