Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.690 | 3.750 | 3.560 | 3.700 | 52,045 | +0.01(+0.27%) |
Sep 25, 2024 | 3.730 | 3.770 | 3.565 | 3.690 | 75,886 | -0.03(-0.81%) |
Sep 24, 2024 | 3.760 | 3.800 | 3.650 | 3.720 | 82,510 | +0.06(+1.64%) |
Sep 23, 2024 | 3.980 | 3.980 | 3.522 | 3.660 | 290,608 | -0.03(-0.81%) |
Sep 20, 2024 | 3.700 | 3.720 | 3.640 | 3.690 | 105,285 | +0.00(+0.00%) |
Sep 19, 2024 | 3.770 | 3.790 | 3.650 | 3.690 | 132,261 | +0.06(+1.65%) |
Sep 18, 2024 | 3.460 | 3.770 | 3.455 | 3.630 | 170,458 | +0.17(+4.91%) |
Sep 17, 2024 | 3.500 | 3.500 | 3.200 | 3.460 | 164,614 | +0.19(+5.81%) |
Sep 16, 2024 | 3.200 | 3.330 | 3.150 | 3.270 | 79,857 | +0.09(+2.83%) |
Sep 13, 2024 | 3.050 | 3.200 | 3.050 | 3.180 | 75,436 | +0.13(+4.26%) |
Sep 12, 2024 | 3.050 | 3.050 | 2.950 | 3.050 | 64,749 | -0.01(-0.33%) |
Sep 11, 2024 | 3.070 | 3.090 | 2.990 | 3.060 | 35,383 | -0.02(-0.65%) |
Sep 10, 2024 | 3.060 | 3.100 | 2.990 | 3.080 | 73,616 | +0.03(+0.98%) |
Sep 09, 2024 | 2.960 | 3.090 | 2.920 | 3.050 | 66,683 | +0.06(+2.01%) |
Sep 06, 2024 | 3.110 | 3.115 | 2.980 | 2.990 | 101,812 | -0.12(-3.86%) |
Sep 05, 2024 | 3.120 | 3.160 | 3.100 | 3.110 | 74,350 | -0.01(-0.32%) |
Sep 04, 2024 | 3.070 | 3.210 | 3.070 | 3.120 | 54,586 | +0.06(+1.96%) |
Sep 03, 2024 | 3.210 | 3.400 | 3.060 | 3.060 | 81,046 | -0.17(-5.26%) |
Aug 30, 2024 | 3.230 | 3.250 | 3.120 | 3.230 | 47,240 | +0.00(+0.00%) |
Aug 29, 2024 | 3.210 | 3.350 | 3.140 | 3.230 | 54,315 | +0.09(+2.87%) |
Aug 28, 2024 | 3.090 | 3.340 | 3.040 | 3.140 | 185,976 | +0.08(+2.61%) |
Aug 27, 2024 | 3.160 | 3.160 | 3.000 | 3.060 | 51,488 | -0.10(-3.16%) |
Aug 26, 2024 | 3.080 | 3.170 | 3.020 | 3.160 | 39,092 | +0.08(+2.60%) |
Aug 23, 2024 | 3.110 | 3.190 | 3.030 | 3.080 | 91,264 | +0.02(+0.82%) |
Aug 22, 2024 | 3.310 | 3.330 | 3.020 | 3.055 | 238,526 | -0.30(-9.08%) |
Aug 21, 2024 | 3.420 | 3.440 | 3.310 | 3.360 | 67,079 | -0.02(-0.59%) |
Aug 20, 2024 | 3.460 | 3.460 | 3.350 | 3.380 | 81,784 | -0.03(-0.88%) |
Aug 19, 2024 | 3.370 | 3.420 | 3.260 | 3.410 | 98,905 | +0.04(+1.19%) |
Aug 16, 2024 | 3.400 | 3.480 | 3.360 | 3.370 | 60,579 | -0.02(-0.59%) |
Aug 15, 2024 | 3.300 | 3.460 | 3.260 | 3.390 | 154,598 | +0.10(+3.04%) |
Aug 14, 2024 | 3.470 | 3.480 | 3.257 | 3.290 | 60,520 | -0.19(-5.46%) |
Aug 13, 2024 | 3.500 | 3.500 | 3.403 | 3.480 | 68,700 | +0.09(+2.65%) |
Aug 12, 2024 | 3.280 | 3.410 | 3.230 | 3.390 | 64,675 | +0.11(+3.35%) |
Aug 09, 2024 | 3.440 | 3.440 | 3.250 | 3.280 | 69,310 | -0.16(-4.65%) |
Aug 08, 2024 | 3.350 | 3.490 | 3.310 | 3.440 | 62,019 | +0.10(+2.99%) |
Aug 07, 2024 | 3.440 | 3.630 | 3.240 | 3.340 | 156,424 | -0.19(-5.38%) |
Aug 06, 2024 | 3.520 | 3.690 | 3.390 | 3.530 | 109,142 | +0.04(+1.15%) |
Aug 05, 2024 | 3.270 | 3.510 | 3.200 | 3.490 | 142,523 | -0.13(-3.59%) |
Aug 02, 2024 | 3.570 | 3.700 | 3.510 | 3.620 | 149,392 | -0.20(-5.24%) |
Aug 01, 2024 | 4.090 | 4.090 | 3.820 | 3.820 | 141,519 | -0.27(-6.60%) |
Jul 31, 2024 | 4.220 | 4.260 | 3.960 | 4.090 | 219,182 | -0.11(-2.62%) |
Jul 30, 2024 | 4.060 | 4.200 | 3.980 | 4.200 | 298,095 | +0.15(+3.70%) |
Jul 29, 2024 | 4.000 | 4.060 | 3.830 | 4.050 | 207,915 | +0.14(+3.58%) |
Jul 26, 2024 | 3.950 | 4.110 | 3.830 | 3.910 | 221,073 | +0.00(+0.00%) |
Jul 25, 2024 | 3.680 | 4.060 | 3.480 | 3.910 | 1,061,705 | +0.38(+10.76%) |
Jul 24, 2024 | 3.720 | 3.760 | 3.470 | 3.530 | 102,094 | -0.16(-4.34%) |
Jul 23, 2024 | 3.720 | 3.750 | 3.620 | 3.690 | 93,234 | +0.04(+1.23%) |
Jul 22, 2024 | 3.500 | 3.650 | 3.460 | 3.645 | 117,573 | +0.17(+4.74%) |
Jul 19, 2024 | 3.590 | 3.590 | 3.440 | 3.480 | 88,092 | -0.15(-4.13%) |
Jul 18, 2024 | 3.640 | 3.740 | 3.560 | 3.630 | 122,934 | +0.03(+0.83%) |
Jul 17, 2024 | 3.930 | 3.990 | 3.582 | 3.600 | 228,302 | -0.28(-7.22%) |
Jul 16, 2024 | 3.760 | 3.900 | 3.760 | 3.880 | 139,938 | +0.19(+5.15%) |
Jul 15, 2024 | 3.650 | 3.790 | 3.638 | 3.690 | 139,429 | +0.05(+1.37%) |
Jul 12, 2024 | 3.540 | 3.680 | 3.530 | 3.640 | 152,261 | +0.09(+2.54%) |
Jul 11, 2024 | 3.450 | 3.590 | 3.450 | 3.550 | 163,671 | +0.10(+2.90%) |
Jul 10, 2024 | 3.500 | 3.510 | 3.420 | 3.450 | 188,524 | -0.04(-1.15%) |
Jul 09, 2024 | 3.500 | 3.570 | 3.420 | 3.490 | 175,022 | +0.01(+0.29%) |
Jul 08, 2024 | 3.630 | 3.740 | 3.480 | 3.480 | 348,051 | -0.11(-3.06%) |
Jul 05, 2024 | 3.840 | 3.840 | 3.520 | 3.590 | 230,004 | -0.22(-5.77%) |
Jul 03, 2024 | 3.900 | 3.950 | 3.710 | 3.810 | 726,441 | -0.06(-1.55%) |
Jul 02, 2024 | 3.950 | 4.060 | 3.810 | 3.870 | 166,221 | -0.11(-2.76%) |