Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.490 | 3.650 | 3.450 | 3.540 | 155,696 | +0.06(+1.72%) |
Sep 26, 2024 | 3.550 | 3.570 | 3.480 | 3.480 | 36,861 | -0.05(-1.42%) |
Sep 25, 2024 | 3.600 | 3.600 | 3.530 | 3.530 | 43,478 | -0.07(-1.94%) |
Sep 24, 2024 | 3.580 | 3.740 | 3.580 | 3.600 | 185,043 | +0.02(+0.56%) |
Sep 23, 2024 | 3.640 | 3.720 | 3.580 | 3.580 | 200,991 | +0.00(+0.00%) |
Sep 20, 2024 | 3.710 | 3.810 | 3.540 | 3.580 | 320,514 | -0.13(-3.50%) |
Sep 19, 2024 | 3.770 | 3.840 | 3.670 | 3.710 | 152,247 | +0.01(+0.27%) |
Sep 18, 2024 | 3.650 | 3.830 | 3.650 | 3.700 | 174,577 | +0.05(+1.37%) |
Sep 17, 2024 | 3.580 | 3.660 | 3.549 | 3.650 | 95,639 | +0.11(+3.11%) |
Sep 16, 2024 | 3.480 | 3.630 | 3.448 | 3.540 | 106,571 | +0.10(+2.91%) |
Sep 13, 2024 | 3.415 | 3.485 | 3.390 | 3.440 | 90,989 | +0.08(+2.38%) |
Sep 12, 2024 | 3.440 | 3.457 | 3.355 | 3.360 | 39,429 | -0.07(-2.04%) |
Sep 11, 2024 | 3.350 | 3.460 | 3.250 | 3.430 | 455,717 | +0.13(+3.94%) |
Sep 10, 2024 | 3.290 | 3.340 | 3.260 | 3.300 | 38,593 | +0.03(+0.92%) |
Sep 09, 2024 | 3.200 | 3.290 | 3.040 | 3.270 | 231,523 | +0.06(+1.87%) |
Sep 06, 2024 | 3.500 | 3.520 | 3.200 | 3.210 | 128,189 | -0.30(-8.55%) |
Sep 05, 2024 | 3.510 | 3.600 | 3.450 | 3.510 | 87,116 | -0.02(-0.57%) |
Sep 04, 2024 | 3.540 | 3.575 | 3.503 | 3.530 | 56,676 | -0.03(-0.84%) |
Sep 03, 2024 | 3.510 | 3.600 | 3.500 | 3.560 | 54,344 | -0.03(-0.84%) |
Aug 30, 2024 | 3.600 | 3.660 | 3.590 | 3.590 | 49,254 | -0.02(-0.55%) |
Aug 29, 2024 | 3.570 | 3.620 | 3.560 | 3.610 | 73,564 | +0.05(+1.40%) |
Aug 28, 2024 | 3.580 | 3.600 | 3.540 | 3.560 | 32,850 | -0.03(-0.84%) |
Aug 27, 2024 | 3.650 | 3.670 | 3.550 | 3.590 | 86,586 | -0.08(-2.18%) |
Aug 26, 2024 | 3.800 | 3.850 | 3.660 | 3.670 | 72,223 | -0.12(-3.17%) |
Aug 23, 2024 | 3.740 | 3.900 | 3.740 | 3.790 | 197,233 | +0.04(+1.07%) |
Aug 22, 2024 | 3.820 | 3.850 | 3.750 | 3.750 | 231,368 | -0.06(-1.57%) |
Aug 21, 2024 | 3.680 | 3.850 | 3.680 | 3.810 | 94,552 | +0.14(+3.81%) |
Aug 20, 2024 | 3.670 | 3.770 | 3.630 | 3.670 | 60,314 | +0.00(+0.00%) |
Aug 19, 2024 | 3.640 | 3.790 | 3.640 | 3.670 | 94,941 | +0.03(+0.82%) |
Aug 16, 2024 | 3.610 | 3.690 | 3.610 | 3.640 | 46,193 | +0.00(+0.00%) |
Aug 15, 2024 | 3.630 | 3.660 | 3.590 | 3.640 | 40,536 | +0.07(+1.96%) |
Aug 14, 2024 | 3.650 | 3.690 | 3.550 | 3.570 | 90,559 | -0.08(-2.19%) |
Aug 13, 2024 | 3.480 | 3.650 | 3.430 | 3.650 | 175,373 | +0.22(+6.41%) |
Aug 12, 2024 | 3.520 | 3.580 | 3.410 | 3.430 | 297,622 | -0.13(-3.65%) |
Aug 09, 2024 | 3.720 | 3.720 | 3.520 | 3.560 | 151,139 | -0.12(-3.26%) |
Aug 08, 2024 | 3.620 | 3.830 | 3.510 | 3.680 | 173,303 | +0.02(+0.55%) |
Aug 07, 2024 | 3.770 | 3.830 | 3.635 | 3.660 | 286,444 | -0.11(-2.92%) |
Aug 06, 2024 | 3.810 | 3.810 | 3.640 | 3.770 | 159,297 | -0.08(-2.08%) |
Aug 05, 2024 | 3.840 | 3.870 | 3.630 | 3.850 | 198,897 | -0.05(-1.28%) |
Aug 02, 2024 | 3.910 | 3.940 | 3.870 | 3.900 | 123,854 | -0.05(-1.27%) |
Aug 01, 2024 | 4.160 | 4.200 | 3.950 | 3.950 | 136,806 | -0.18(-4.36%) |
Jul 31, 2024 | 4.120 | 4.150 | 3.980 | 4.130 | 89,600 | +0.07(+1.72%) |
Jul 30, 2024 | 4.170 | 4.210 | 4.055 | 4.060 | 79,345 | -0.06(-1.46%) |
Jul 29, 2024 | 4.170 | 4.170 | 3.930 | 4.120 | 156,340 | +0.05(+1.23%) |
Jul 26, 2024 | 4.090 | 4.180 | 4.060 | 4.070 | 84,763 | +0.03(+0.74%) |
Jul 25, 2024 | 3.990 | 4.140 | 3.970 | 4.040 | 83,916 | +0.04(+1.00%) |
Jul 24, 2024 | 3.950 | 4.080 | 3.950 | 4.000 | 70,217 | +0.09(+2.30%) |
Jul 23, 2024 | 4.080 | 4.120 | 3.910 | 3.910 | 67,648 | -0.19(-4.63%) |
Jul 22, 2024 | 4.120 | 4.155 | 4.030 | 4.100 | 57,983 | +0.04(+0.99%) |
Jul 19, 2024 | 4.100 | 4.135 | 4.000 | 4.060 | 36,299 | -0.09(-2.17%) |
Jul 18, 2024 | 4.330 | 4.370 | 4.120 | 4.150 | 53,330 | -0.16(-3.71%) |
Jul 17, 2024 | 4.270 | 4.350 | 4.230 | 4.310 | 126,037 | +0.04(+0.94%) |
Jul 16, 2024 | 4.190 | 4.390 | 4.120 | 4.270 | 118,850 | +0.03(+0.71%) |
Jul 15, 2024 | 4.360 | 4.450 | 4.240 | 4.240 | 92,128 | -0.08(-1.85%) |
Jul 12, 2024 | 4.050 | 4.390 | 3.950 | 4.320 | 108,907 | +0.30(+7.46%) |
Jul 11, 2024 | 3.990 | 4.080 | 3.990 | 4.020 | 40,898 | +0.07(+1.77%) |
Jul 10, 2024 | 4.030 | 4.041 | 3.930 | 3.950 | 125,925 | -0.09(-2.23%) |
Jul 09, 2024 | 4.010 | 4.060 | 3.980 | 4.040 | 109,791 | +0.03(+0.75%) |
Jul 08, 2024 | 4.060 | 4.060 | 4.010 | 4.010 | 61,008 | -0.02(-0.50%) |
Jul 05, 2024 | 3.990 | 4.060 | 3.990 | 4.030 | 61,086 | +0.04(+1.00%) |
Jul 03, 2024 | 3.990 | 4.040 | 3.980 | 3.990 | 32,774 | +0.00(+0.00%) |
Jul 02, 2024 | 4.070 | 4.095 | 3.980 | 3.990 | 180,610 | -0.08(-1.97%) |