Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.760 | 3.780 | 3.730 | 3.780 | 514,367 | +0.04(+1.07%) |
Sep 26, 2024 | 3.700 | 3.740 | 3.690 | 3.740 | 185,428 | +0.05(+1.36%) |
Sep 25, 2024 | 3.720 | 3.770 | 3.671 | 3.690 | 226,123 | +0.00(+0.00%) |
Sep 24, 2024 | 3.730 | 3.735 | 3.670 | 3.690 | 477,832 | -0.02(-0.54%) |
Sep 23, 2024 | 3.800 | 3.810 | 3.700 | 3.710 | 277,227 | -0.08(-2.11%) |
Sep 20, 2024 | 3.740 | 3.800 | 3.700 | 3.790 | 413,356 | +0.07(+1.88%) |
Sep 19, 2024 | 3.730 | 3.770 | 3.680 | 3.720 | 410,382 | +0.04(+1.09%) |
Sep 18, 2024 | 3.670 | 3.760 | 3.650 | 3.680 | 379,724 | +0.03(+0.82%) |
Sep 17, 2024 | 3.610 | 3.745 | 3.610 | 3.650 | 683,275 | +0.07(+1.96%) |
Sep 16, 2024 | 3.520 | 3.630 | 3.520 | 3.580 | 336,271 | +0.04(+1.13%) |
Sep 13, 2024 | 3.500 | 3.550 | 3.500 | 3.540 | 180,455 | +0.04(+1.14%) |
Sep 12, 2024 | 3.480 | 3.505 | 3.475 | 3.500 | 95,936 | +0.03(+0.86%) |
Sep 11, 2024 | 3.480 | 3.500 | 3.450 | 3.470 | 117,059 | -0.01(-0.29%) |
Sep 10, 2024 | 3.460 | 3.500 | 3.460 | 3.480 | 52,094 | +0.00(+0.00%) |
Sep 09, 2024 | 3.490 | 3.490 | 3.460 | 3.480 | 158,737 | -0.02(-0.57%) |
Sep 06, 2024 | 3.540 | 3.540 | 3.472 | 3.500 | 138,454 | -0.03(-0.85%) |
Sep 05, 2024 | 3.540 | 3.570 | 3.495 | 3.530 | 258,961 | -0.03(-0.84%) |
Sep 04, 2024 | 3.550 | 3.590 | 3.545 | 3.560 | 75,766 | +0.01(+0.28%) |
Sep 03, 2024 | 3.500 | 3.560 | 3.500 | 3.550 | 185,685 | +0.02(+0.57%) |
Aug 30, 2024 | 3.510 | 3.540 | 3.500 | 3.530 | 78,436 | +0.01(+0.28%) |
Aug 29, 2024 | 3.550 | 3.560 | 3.510 | 3.520 | 95,519 | -0.02(-0.56%) |
Aug 28, 2024 | 3.560 | 3.580 | 3.530 | 3.540 | 78,233 | -0.01(-0.28%) |
Aug 27, 2024 | 3.550 | 3.570 | 3.542 | 3.550 | 92,934 | +0.00(+0.00%) |
Aug 26, 2024 | 3.520 | 3.580 | 3.520 | 3.550 | 78,693 | +0.02(+0.57%) |
Aug 23, 2024 | 3.500 | 3.600 | 3.500 | 3.530 | 132,699 | +0.03(+0.86%) |
Aug 22, 2024 | 3.560 | 3.580 | 3.500 | 3.500 | 109,866 | -0.06(-1.69%) |
Aug 21, 2024 | 3.550 | 3.560 | 3.500 | 3.560 | 127,522 | +0.02(+0.56%) |
Aug 20, 2024 | 3.530 | 3.570 | 3.500 | 3.540 | 163,090 | +0.02(+0.57%) |
Aug 19, 2024 | 3.530 | 3.560 | 3.500 | 3.520 | 139,544 | +0.02(+0.57%) |
Aug 16, 2024 | 3.550 | 3.600 | 3.500 | 3.500 | 156,607 | -0.08(-2.23%) |
Aug 15, 2024 | 3.570 | 3.580 | 3.520 | 3.580 | 123,996 | +0.03(+0.85%) |
Aug 14, 2024 | 3.590 | 3.590 | 3.515 | 3.550 | 103,116 | -0.01(-0.28%) |
Aug 13, 2024 | 3.530 | 3.570 | 3.501 | 3.560 | 103,953 | +0.03(+0.85%) |
Aug 12, 2024 | 3.570 | 3.570 | 3.500 | 3.530 | 128,283 | -0.01(-0.28%) |
Aug 09, 2024 | 3.600 | 3.610 | 3.479 | 3.540 | 335,355 | -0.10(-2.75%) |
Aug 08, 2024 | 3.650 | 3.660 | 3.640 | 3.640 | 110,559 | -0.01(-0.27%) |
Aug 07, 2024 | 3.650 | 3.660 | 3.610 | 3.650 | 110,768 | +0.05(+1.39%) |
Aug 06, 2024 | 3.590 | 3.655 | 3.570 | 3.600 | 218,043 | +0.01(+0.28%) |
Aug 05, 2024 | 3.600 | 3.640 | 3.390 | 3.590 | 300,016 | -0.16(-4.27%) |
Aug 02, 2024 | 3.750 | 3.780 | 3.720 | 3.750 | 141,514 | -0.03(-0.79%) |
Aug 01, 2024 | 3.810 | 3.825 | 3.690 | 3.780 | 149,439 | -0.05(-1.31%) |
Jul 31, 2024 | 3.880 | 3.880 | 3.772 | 3.830 | 200,754 | +0.02(+0.52%) |
Jul 30, 2024 | 3.750 | 3.810 | 3.735 | 3.810 | 201,522 | +0.10(+2.70%) |
Jul 29, 2024 | 3.760 | 3.767 | 3.660 | 3.710 | 125,256 | -0.04(-1.07%) |
Jul 26, 2024 | 3.780 | 3.780 | 3.720 | 3.750 | 74,511 | +0.02(+0.54%) |
Jul 25, 2024 | 3.740 | 3.750 | 3.660 | 3.730 | 68,921 | +0.03(+0.81%) |
Jul 24, 2024 | 3.810 | 3.830 | 3.645 | 3.700 | 196,327 | -0.13(-3.39%) |
Jul 23, 2024 | 3.840 | 3.860 | 3.790 | 3.830 | 98,981 | -0.02(-0.52%) |
Jul 22, 2024 | 3.830 | 3.850 | 3.770 | 3.850 | 135,483 | +0.05(+1.32%) |
Jul 19, 2024 | 3.810 | 3.850 | 3.800 | 3.800 | 53,564 | -0.02(-0.52%) |
Jul 18, 2024 | 3.910 | 3.930 | 3.820 | 3.820 | 124,141 | -0.07(-1.80%) |
Jul 17, 2024 | 3.870 | 3.950 | 3.870 | 3.890 | 184,973 | +0.00(+0.00%) |
Jul 16, 2024 | 3.830 | 3.890 | 3.825 | 3.890 | 118,373 | +0.06(+1.57%) |
Jul 15, 2024 | 3.800 | 3.875 | 3.800 | 3.830 | 240,073 | +0.04(+1.06%) |
Jul 12, 2024 | 3.700 | 3.800 | 3.700 | 3.790 | 92,445 | +0.09(+2.43%) |
Jul 11, 2024 | 3.690 | 3.740 | 3.670 | 3.700 | 144,477 | +0.05(+1.37%) |
Jul 10, 2024 | 3.640 | 3.660 | 3.620 | 3.650 | 128,630 | +0.01(+0.27%) |
Jul 09, 2024 | 3.660 | 3.670 | 3.590 | 3.640 | 141,874 | -0.01(-0.27%) |
Jul 08, 2024 | 3.650 | 3.670 | 3.630 | 3.650 | 168,610 | +0.00(+0.00%) |
Jul 05, 2024 | 3.660 | 3.675 | 3.590 | 3.650 | 114,045 | -0.01(-0.27%) |
Jul 03, 2024 | 3.650 | 3.670 | 3.640 | 3.660 | 63,626 | +0.03(+0.83%) |
Jul 02, 2024 | 3.590 | 3.640 | 3.570 | 3.630 | 134,343 | +0.04(+1.11%) |
|