Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.080 | 3.095 | 2.900 | 3.000 | 1,108,223 | -0.02(-0.66%) |
Sep 26, 2024 | 3.100 | 3.150 | 2.870 | 3.020 | 1,051,575 | -0.04(-1.31%) |
Sep 25, 2024 | 3.210 | 3.215 | 3.020 | 3.060 | 466,281 | -0.13(-4.08%) |
Sep 24, 2024 | 3.110 | 3.190 | 3.040 | 3.190 | 164,743 | +0.10(+3.24%) |
Sep 23, 2024 | 3.230 | 3.240 | 3.065 | 3.090 | 416,294 | -0.14(-4.33%) |
Sep 20, 2024 | 3.310 | 3.310 | 3.210 | 3.230 | 308,425 | -0.06(-1.82%) |
Sep 19, 2024 | 3.300 | 3.390 | 3.280 | 3.290 | 278,105 | +0.00(+0.00%) |
Sep 18, 2024 | 3.280 | 3.360 | 3.210 | 3.290 | 310,290 | +0.01(+0.30%) |
Sep 17, 2024 | 3.290 | 3.310 | 3.190 | 3.280 | 263,256 | +0.01(+0.31%) |
Sep 16, 2024 | 3.400 | 3.400 | 3.155 | 3.270 | 428,613 | -0.17(-4.94%) |
Sep 13, 2024 | 3.020 | 3.440 | 3.020 | 3.440 | 1,170,354 | +0.35(+11.33%) |
Sep 12, 2024 | 3.090 | 3.145 | 2.910 | 3.090 | 402,588 | +0.06(+1.98%) |
Sep 11, 2024 | 3.020 | 3.050 | 2.930 | 3.030 | 205,580 | -0.02(-0.66%) |
Sep 10, 2024 | 2.910 | 3.085 | 2.910 | 3.050 | 406,504 | +0.13(+4.45%) |
Sep 09, 2024 | 2.820 | 3.034 | 2.820 | 2.920 | 581,464 | +0.18(+6.57%) |
Sep 06, 2024 | 2.810 | 2.890 | 2.695 | 2.740 | 500,913 | -0.11(-3.86%) |
Sep 05, 2024 | 2.810 | 2.865 | 2.770 | 2.850 | 689,419 | +0.04(+1.42%) |
Sep 04, 2024 | 3.010 | 3.020 | 2.780 | 2.810 | 639,647 | -0.25(-8.17%) |
Sep 03, 2024 | 3.150 | 3.169 | 3.040 | 3.060 | 665,424 | -0.08(-2.55%) |
Aug 30, 2024 | 3.200 | 3.300 | 3.130 | 3.140 | 403,988 | -0.08(-2.48%) |
Aug 29, 2024 | 3.230 | 3.317 | 3.185 | 3.220 | 309,603 | +0.01(+0.31%) |
Aug 28, 2024 | 3.300 | 3.300 | 3.090 | 3.210 | 326,104 | -0.07(-2.13%) |
Aug 27, 2024 | 3.370 | 3.370 | 3.210 | 3.280 | 432,705 | -0.09(-2.67%) |
Aug 26, 2024 | 3.320 | 3.370 | 3.240 | 3.370 | 283,088 | +0.06(+1.81%) |
Aug 23, 2024 | 3.220 | 3.325 | 3.215 | 3.310 | 394,720 | +0.12(+3.76%) |
Aug 22, 2024 | 3.330 | 3.350 | 3.170 | 3.190 | 388,606 | -0.13(-3.92%) |
Aug 21, 2024 | 3.290 | 3.385 | 3.220 | 3.320 | 425,285 | +0.09(+2.79%) |
Aug 20, 2024 | 3.280 | 3.310 | 3.185 | 3.230 | 420,572 | -0.08(-2.42%) |
Aug 19, 2024 | 3.260 | 3.350 | 3.190 | 3.310 | 784,785 | +0.07(+2.16%) |
Aug 16, 2024 | 3.250 | 3.350 | 3.180 | 3.240 | 517,596 | -0.01(-0.31%) |
Aug 15, 2024 | 3.350 | 3.480 | 3.200 | 3.250 | 510,673 | -0.06(-1.81%) |
Aug 14, 2024 | 3.360 | 3.430 | 3.180 | 3.310 | 672,518 | +0.00(+0.00%) |
Aug 13, 2024 | 3.220 | 3.360 | 3.220 | 3.310 | 278,103 | +0.06(+1.85%) |
Aug 12, 2024 | 3.290 | 3.360 | 3.230 | 3.250 | 290,175 | -0.03(-0.91%) |
Aug 09, 2024 | 3.500 | 3.530 | 3.250 | 3.280 | 461,154 | -0.18(-5.20%) |
Aug 08, 2024 | 3.340 | 3.480 | 3.320 | 3.460 | 492,288 | +0.14(+4.22%) |
Aug 07, 2024 | 3.490 | 3.600 | 3.320 | 3.320 | 528,536 | -0.08(-2.35%) |
Aug 06, 2024 | 3.220 | 3.440 | 3.190 | 3.400 | 615,427 | +0.23(+7.26%) |
Aug 05, 2024 | 3.040 | 3.305 | 3.000 | 3.170 | 1,357,751 | -0.28(-8.12%) |
Aug 02, 2024 | 3.470 | 3.570 | 3.310 | 3.450 | 1,159,823 | -0.13(-3.63%) |
Aug 01, 2024 | 3.740 | 3.740 | 3.540 | 3.580 | 485,860 | -0.19(-5.04%) |
Jul 31, 2024 | 3.590 | 3.860 | 3.490 | 3.770 | 1,312,161 | +0.16(+4.43%) |
Jul 30, 2024 | 3.660 | 3.690 | 3.530 | 3.610 | 540,451 | -0.06(-1.63%) |
Jul 29, 2024 | 3.650 | 3.730 | 3.575 | 3.670 | 557,166 | -0.05(-1.34%) |
Jul 26, 2024 | 3.690 | 3.740 | 3.600 | 3.720 | 333,730 | +0.08(+2.20%) |
Jul 25, 2024 | 3.550 | 3.820 | 3.520 | 3.640 | 647,217 | +0.04(+1.11%) |
Jul 24, 2024 | 3.650 | 3.750 | 3.540 | 3.600 | 466,084 | -0.08(-2.17%) |
Jul 23, 2024 | 3.800 | 3.830 | 3.620 | 3.680 | 748,328 | -0.11(-2.90%) |
Jul 22, 2024 | 3.690 | 3.810 | 3.580 | 3.790 | 722,793 | +0.12(+3.27%) |
Jul 19, 2024 | 3.690 | 3.780 | 3.600 | 3.670 | 671,950 | -0.05(-1.34%) |
Jul 18, 2024 | 3.630 | 3.870 | 3.618 | 3.720 | 1,192,019 | +0.07(+1.92%) |
Jul 17, 2024 | 3.500 | 3.739 | 3.375 | 3.650 | 1,023,166 | +0.09(+2.53%) |
Jul 16, 2024 | 3.520 | 3.585 | 3.340 | 3.560 | 991,277 | -0.04(-1.11%) |
Jul 15, 2024 | 3.290 | 3.670 | 3.215 | 3.600 | 1,811,749 | +0.34(+10.43%) |
Jul 12, 2024 | 3.290 | 3.390 | 3.170 | 3.260 | 907,766 | -0.01(-0.31%) |
Jul 11, 2024 | 3.270 | 3.300 | 3.110 | 3.270 | 1,192,018 | +0.16(+5.14%) |
Jul 10, 2024 | 3.110 | 3.225 | 3.041 | 3.110 | 816,314 | +0.05(+1.63%) |
Jul 09, 2024 | 3.140 | 3.150 | 2.950 | 3.060 | 1,232,301 | -0.07(-2.24%) |
Jul 08, 2024 | 3.250 | 3.320 | 3.100 | 3.130 | 1,181,365 | -0.16(-4.86%) |
Jul 05, 2024 | 3.330 | 3.470 | 3.170 | 3.290 | 1,506,916 | +0.17(+5.45%) |
Jul 03, 2024 | 3.790 | 3.800 | 3.080 | 3.120 | 7,973,295 | -0.22(-6.59%) |
Jul 02, 2024 | 3.350 | 3.460 | 3.280 | 3.340 | 671,120 | +0.01(+0.30%) |