Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 3.110 | 3.160 | 3.110 | 3.140 | 68,128 | +0.03(+0.96%) |
Oct 29, 2024 | 3.150 | 3.155 | 3.090 | 3.110 | 57,184 | -0.05(-1.58%) |
Oct 28, 2024 | 3.070 | 3.180 | 3.070 | 3.160 | 68,016 | +0.09(+2.93%) |
Oct 25, 2024 | 3.090 | 3.110 | 3.030 | 3.070 | 102,097 | +0.00(+0.00%) |
Oct 24, 2024 | 3.070 | 3.110 | 3.059 | 3.070 | 58,352 | +0.00(+0.00%) |
Oct 23, 2024 | 3.070 | 3.100 | 3.040 | 3.070 | 60,054 | +0.00(+0.00%) |
Oct 22, 2024 | 3.100 | 3.130 | 3.070 | 3.070 | 83,194 | +0.00(+0.00%) |
Oct 21, 2024 | 3.130 | 3.150 | 3.070 | 3.070 | 96,863 | -0.08(-2.54%) |
Oct 18, 2024 | 3.180 | 3.210 | 3.140 | 3.150 | 84,553 | -0.03(-0.94%) |
Oct 17, 2024 | 3.220 | 3.220 | 3.166 | 3.180 | 69,470 | -0.04(-1.24%) |
Oct 16, 2024 | 3.190 | 3.250 | 3.170 | 3.220 | 80,907 | +0.07(+2.22%) |
Oct 15, 2024 | 3.130 | 3.237 | 3.130 | 3.150 | 82,480 | -0.01(-0.32%) |
Oct 14, 2024 | 3.150 | 3.180 | 3.140 | 3.160 | 45,020 | -0.01(-0.32%) |
Oct 11, 2024 | 3.160 | 3.180 | 3.130 | 3.170 | 68,768 | +0.03(+0.96%) |
Oct 10, 2024 | 3.130 | 3.165 | 3.130 | 3.140 | 55,553 | -0.02(-0.63%) |
Oct 09, 2024 | 3.180 | 3.190 | 3.150 | 3.160 | 48,048 | -0.01(-0.32%) |
Oct 08, 2024 | 3.160 | 3.200 | 3.130 | 3.170 | 69,805 | +0.00(+0.00%) |
Oct 07, 2024 | 3.220 | 3.231 | 3.160 | 3.170 | 89,569 | -0.08(-2.46%) |
Oct 04, 2024 | 3.290 | 3.290 | 3.190 | 3.250 | 171,011 | +0.01(+0.31%) |
Oct 03, 2024 | 3.190 | 3.250 | 3.190 | 3.240 | 63,349 | +0.05(+1.57%) |
Oct 02, 2024 | 3.240 | 3.270 | 3.180 | 3.190 | 289,230 | -0.08(-2.45%) |
Oct 01, 2024 | 3.290 | 3.304 | 3.240 | 3.270 | 39,342 | -0.03(-0.91%) |
Sep 30, 2024 | 3.350 | 3.370 | 3.260 | 3.300 | 40,364 | -0.02(-0.60%) |
Sep 27, 2024 | 3.280 | 3.366 | 3.260 | 3.320 | 60,460 | +0.10(+3.11%) |
Sep 26, 2024 | 3.190 | 3.290 | 3.140 | 3.220 | 93,098 | +0.07(+2.22%) |
Sep 25, 2024 | 3.190 | 3.190 | 3.125 | 3.150 | 129,766 | +0.00(+0.00%) |
Sep 24, 2024 | 3.220 | 3.230 | 3.145 | 3.150 | 102,483 | -0.04(-1.25%) |
Sep 23, 2024 | 3.180 | 3.260 | 3.180 | 3.190 | 71,183 | +0.02(+0.63%) |
Sep 20, 2024 | 3.210 | 3.230 | 3.150 | 3.170 | 337,143 | -0.09(-2.76%) |
Sep 19, 2024 | 3.350 | 3.350 | 3.210 | 3.260 | 100,292 | -0.04(-1.21%) |
Sep 18, 2024 | 3.390 | 3.430 | 3.300 | 3.300 | 59,416 | -0.07(-2.08%) |
Sep 17, 2024 | 3.430 | 3.430 | 3.350 | 3.370 | 64,833 | +0.00(+0.00%) |
Sep 16, 2024 | 3.220 | 3.380 | 3.220 | 3.370 | 103,328 | +0.18(+5.64%) |
Sep 13, 2024 | 3.200 | 3.300 | 3.180 | 3.190 | 102,832 | +0.03(+0.95%) |
Sep 12, 2024 | 3.180 | 3.180 | 3.130 | 3.160 | 97,368 | -0.04(-1.25%) |
Sep 11, 2024 | 3.230 | 3.230 | 3.150 | 3.200 | 81,506 | -0.03(-0.93%) |
Sep 10, 2024 | 3.270 | 3.300 | 3.210 | 3.230 | 40,885 | -0.03(-0.92%) |
Sep 09, 2024 | 3.190 | 3.310 | 3.170 | 3.260 | 93,814 | +0.10(+3.16%) |
Sep 06, 2024 | 3.090 | 3.200 | 3.090 | 3.160 | 111,071 | -0.01(-0.47%) |
Sep 05, 2024 | 3.165 | 3.195 | 3.086 | 3.175 | 83,809 | +0.00(+0.00%) |
Sep 04, 2024 | 3.175 | 3.195 | 3.155 | 3.175 | 54,925 | -0.02(-0.62%) |
Sep 03, 2024 | 3.451 | 3.481 | 3.195 | 3.195 | 78,135 | -0.26(-7.43%) |
Aug 30, 2024 | 3.451 | 3.456 | 3.352 | 3.451 | 60,697 | +0.03(+0.86%) |
Aug 29, 2024 | 3.362 | 3.481 | 3.362 | 3.422 | 77,321 | +0.06(+1.76%) |
Aug 28, 2024 | 3.333 | 3.417 | 3.333 | 3.362 | 38,523 | +0.02(+0.59%) |
Aug 27, 2024 | 3.362 | 3.382 | 3.333 | 3.343 | 29,756 | -0.02(-0.59%) |
Aug 26, 2024 | 3.402 | 3.451 | 3.352 | 3.362 | 63,680 | +0.01(+0.29%) |
Aug 23, 2024 | 3.283 | 3.422 | 3.283 | 3.352 | 98,429 | +0.10(+3.03%) |
Aug 22, 2024 | 3.254 | 3.308 | 3.234 | 3.254 | 43,249 | +0.02(+0.61%) |
Aug 21, 2024 | 3.244 | 3.303 | 3.214 | 3.234 | 90,747 | +0.02(+0.61%) |
Aug 20, 2024 | 3.303 | 3.318 | 3.214 | 3.214 | 67,999 | -0.09(-2.69%) |
Aug 19, 2024 | 3.264 | 3.313 | 3.255 | 3.303 | 89,221 | +0.06(+1.82%) |
Aug 16, 2024 | 3.244 | 3.313 | 3.205 | 3.244 | 170,696 | +0.00(+0.00%) |
Aug 15, 2024 | 3.224 | 3.313 | 3.205 | 3.244 | 43,827 | +0.09(+2.81%) |
Aug 14, 2024 | 3.234 | 3.234 | 3.136 | 3.155 | 31,104 | -0.08(-2.44%) |
Aug 13, 2024 | 3.136 | 3.244 | 3.136 | 3.234 | 38,238 | +0.13(+4.13%) |
Aug 12, 2024 | 3.145 | 3.145 | 3.106 | 3.106 | 41,976 | -0.05(-1.56%) |
Aug 09, 2024 | 3.195 | 3.219 | 3.116 | 3.155 | 64,942 | -0.04(-1.23%) |
Aug 08, 2024 | 3.136 | 3.214 | 3.101 | 3.195 | 60,777 | +0.07(+2.21%) |
Aug 07, 2024 | 3.205 | 3.205 | 3.076 | 3.126 | 73,923 | +0.00(+0.00%) |
Aug 06, 2024 | 3.175 | 3.205 | 3.096 | 3.126 | 65,148 | +0.01(+0.32%) |
Aug 05, 2024 | 3.086 | 3.214 | 3.086 | 3.116 | 156,780 | -0.10(-3.07%) |
Aug 02, 2024 | 3.205 | 3.239 | 3.165 | 3.214 | 89,388 | -0.05(-1.51%) |