Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.270 | 3.450 | 3.250 | 3.450 | 4,996,448 | +0.22(+6.81%) |
Sep 25, 2024 | 3.290 | 3.290 | 3.190 | 3.230 | 1,913,296 | -0.06(-1.82%) |
Sep 24, 2024 | 3.310 | 3.340 | 3.240 | 3.290 | 2,088,549 | -0.02(-0.60%) |
Sep 23, 2024 | 3.250 | 3.320 | 3.230 | 3.310 | 3,122,777 | +0.08(+2.48%) |
Sep 20, 2024 | 3.290 | 3.300 | 3.190 | 3.230 | 5,550,586 | -0.06(-1.82%) |
Sep 19, 2024 | 3.310 | 3.330 | 3.250 | 3.290 | 1,626,696 | +0.04(+1.23%) |
Sep 18, 2024 | 3.290 | 3.360 | 3.220 | 3.250 | 1,537,686 | -0.05(-1.52%) |
Sep 17, 2024 | 3.310 | 3.320 | 3.240 | 3.300 | 872,774 | +0.02(+0.61%) |
Sep 16, 2024 | 3.350 | 3.370 | 3.270 | 3.280 | 701,598 | -0.08(-2.38%) |
Sep 13, 2024 | 3.390 | 3.420 | 3.340 | 3.360 | 1,591,454 | -0.01(-0.30%) |
Sep 12, 2024 | 3.350 | 3.430 | 3.310 | 3.370 | 2,318,318 | +0.06(+1.81%) |
Sep 11, 2024 | 3.240 | 3.370 | 3.220 | 3.310 | 2,234,353 | +0.05(+1.53%) |
Sep 10, 2024 | 3.190 | 3.280 | 3.170 | 3.260 | 1,416,080 | +0.09(+2.84%) |
Sep 09, 2024 | 3.100 | 3.210 | 3.100 | 3.170 | 2,366,097 | +0.11(+3.59%) |
Sep 06, 2024 | 3.110 | 3.140 | 3.010 | 3.060 | 1,036,180 | -0.04(-1.29%) |
Sep 05, 2024 | 3.060 | 3.120 | 3.050 | 3.100 | 878,031 | +0.01(+0.32%) |
Sep 04, 2024 | 3.050 | 3.120 | 3.040 | 3.090 | 1,089,524 | +0.03(+0.98%) |
Sep 03, 2024 | 3.130 | 3.170 | 3.040 | 3.060 | 1,066,958 | -0.11(-3.47%) |
Aug 30, 2024 | 3.170 | 0 | -0.02(-0.63%) | |||
Aug 29, 2024 | 3.130 | 3.260 | 3.110 | 3.190 | 1,441,681 | +0.06(+1.92%) |
Aug 28, 2024 | 3.110 | 3.140 | 3.080 | 3.130 | 593,471 | +0.00(+0.00%) |
Aug 27, 2024 | 3.180 | 3.190 | 3.100 | 3.130 | 719,595 | -0.05(-1.57%) |
Aug 26, 2024 | 3.270 | 3.280 | 3.170 | 3.180 | 898,903 | -0.10(-3.05%) |
Aug 23, 2024 | 3.230 | 3.290 | 3.220 | 3.280 | 671,810 | +0.08(+2.50%) |
Aug 22, 2024 | 3.310 | 3.320 | 3.200 | 3.200 | 745,487 | -0.12(-3.61%) |
Aug 21, 2024 | 3.250 | 3.380 | 3.250 | 3.320 | 2,667,705 | +0.07(+2.15%) |
Aug 20, 2024 | 3.260 | 3.320 | 3.240 | 3.250 | 1,022,069 | -0.01(-0.31%) |
Aug 19, 2024 | 3.190 | 3.340 | 3.190 | 3.260 | 1,724,918 | +0.07(+2.19%) |
Aug 16, 2024 | 3.180 | 3.230 | 3.150 | 3.190 | 1,084,696 | -0.01(-0.31%) |
Aug 15, 2024 | 3.110 | 3.240 | 3.090 | 3.200 | 1,216,401 | +0.12(+3.90%) |
Aug 14, 2024 | 3.120 | 3.130 | 3.060 | 3.080 | 947,573 | -0.04(-1.28%) |
Aug 13, 2024 | 2.990 | 3.130 | 2.990 | 3.120 | 1,291,189 | +0.15(+5.05%) |
Aug 12, 2024 | 2.990 | 3.050 | 2.970 | 2.970 | 641,869 | -0.01(-0.34%) |
Aug 09, 2024 | 3.010 | 3.060 | 2.940 | 2.980 | 1,161,575 | -0.02(-0.67%) |
Aug 08, 2024 | 2.940 | 3.010 | 2.940 | 3.000 | 860,794 | +0.10(+3.45%) |
Aug 07, 2024 | 3.030 | 3.060 | 2.890 | 2.900 | 1,601,140 | -0.09(-3.01%) |
Aug 06, 2024 | 3.020 | 3.070 | 2.980 | 2.990 | 1,447,362 | -0.06(-1.97%) |
Aug 02, 2024 | 3.050 | 0 | -0.14(-4.39%) | |||
Aug 01, 2024 | 3.340 | 3.360 | 3.170 | 3.190 | 1,563,610 | -0.14(-4.20%) |
Jul 31, 2024 | 3.340 | 3.410 | 3.300 | 3.330 | 1,300,441 | +0.02(+0.60%) |
Jul 30, 2024 | 3.350 | 3.390 | 3.280 | 3.310 | 1,430,741 | -0.03(-0.90%) |
Jul 29, 2024 | 3.420 | 3.460 | 3.340 | 3.340 | 1,150,571 | -0.07(-2.05%) |
Jul 26, 2024 | 3.390 | 3.430 | 3.340 | 3.410 | 1,229,825 | +0.08(+2.40%) |
Jul 25, 2024 | 3.300 | 3.420 | 3.290 | 3.330 | 1,418,147 | +0.03(+0.91%) |
Jul 24, 2024 | 3.370 | 3.440 | 3.270 | 3.300 | 1,897,540 | -0.10(-2.94%) |
Jul 23, 2024 | 3.350 | 3.450 | 3.350 | 3.400 | 1,346,802 | +0.05(+1.49%) |
Jul 22, 2024 | 3.350 | 3.390 | 3.300 | 3.350 | 1,785,682 | +0.02(+0.60%) |
Jul 19, 2024 | 3.300 | 3.400 | 3.280 | 3.330 | 3,507,946 | +0.03(+0.91%) |
Jul 18, 2024 | 3.400 | 3.440 | 3.260 | 3.300 | 1,622,387 | -0.12(-3.51%) |
Jul 17, 2024 | 3.450 | 3.470 | 3.380 | 3.420 | 1,428,839 | -0.07(-2.01%) |
Jul 16, 2024 | 3.460 | 3.520 | 3.380 | 3.490 | 2,044,677 | +0.07(+2.05%) |
Jul 15, 2024 | 3.420 | 3.550 | 3.360 | 3.420 | 1,532,944 | -0.02(-0.58%) |
Jul 12, 2024 | 3.390 | 3.450 | 3.360 | 3.440 | 1,094,131 | +0.05(+1.47%) |
Jul 11, 2024 | 3.330 | 3.420 | 3.320 | 3.390 | 1,683,263 | +0.08(+2.42%) |
Jul 10, 2024 | 3.300 | 3.320 | 3.260 | 3.310 | 923,817 | +0.01(+0.30%) |
Jul 09, 2024 | 3.310 | 3.340 | 3.260 | 3.300 | 1,193,310 | -0.03(-0.90%) |
Jul 08, 2024 | 3.410 | 3.420 | 3.260 | 3.330 | 1,943,355 | -0.07(-2.06%) |
Jul 05, 2024 | 3.430 | 3.530 | 3.400 | 3.400 | 1,944,888 | -0.07(-2.02%) |
Jul 04, 2024 | 3.420 | 3.470 | 3.400 | 3.470 | 718,121 | +0.05(+1.46%) |
Jul 03, 2024 | 3.340 | 3.440 | 3.320 | 3.420 | 1,357,475 | +0.04(+1.18%) |