Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.530 | 3.550 | 3.500 | 3.500 | 116,575 | -0.02(-0.57%) |
Sep 26, 2024 | 3.500 | 3.550 | 3.500 | 3.520 | 126,426 | +0.02(+0.57%) |
Sep 25, 2024 | 3.520 | 3.530 | 3.500 | 3.500 | 56,250 | -0.02(-0.57%) |
Sep 24, 2024 | 3.500 | 3.550 | 3.500 | 3.520 | 83,352 | +0.01(+0.28%) |
Sep 23, 2024 | 3.580 | 3.600 | 3.480 | 3.510 | 105,268 | -0.07(-1.96%) |
Sep 20, 2024 | 3.500 | 3.580 | 3.400 | 3.580 | 92,753 | +0.02(+0.70%) |
Sep 19, 2024 | 3.600 | 3.700 | 3.540 | 3.555 | 221,684 | -0.01(-0.42%) |
Sep 18, 2024 | 3.410 | 3.600 | 3.310 | 3.570 | 255,627 | +0.20(+5.93%) |
Sep 17, 2024 | 3.360 | 3.460 | 3.310 | 3.370 | 20,467 | +0.04(+1.20%) |
Sep 16, 2024 | 3.460 | 3.460 | 3.300 | 3.330 | 15,879 | -0.12(-3.48%) |
Sep 13, 2024 | 3.500 | 3.505 | 3.300 | 3.450 | 59,218 | -0.02(-0.58%) |
Sep 12, 2024 | 3.470 | 3.520 | 3.400 | 3.470 | 22,076 | +0.02(+0.58%) |
Sep 11, 2024 | 3.400 | 3.600 | 3.290 | 3.450 | 215,187 | +0.05(+1.47%) |
Sep 10, 2024 | 3.330 | 3.400 | 3.220 | 3.400 | 67,784 | +0.05(+1.49%) |
Sep 09, 2024 | 3.230 | 3.600 | 3.220 | 3.350 | 102,466 | +0.14(+4.36%) |
Sep 06, 2024 | 3.300 | 3.345 | 3.180 | 3.210 | 31,213 | -0.12(-3.60%) |
Sep 05, 2024 | 3.440 | 3.470 | 3.300 | 3.330 | 52,071 | -0.07(-2.06%) |
Sep 04, 2024 | 3.220 | 3.455 | 3.180 | 3.400 | 105,575 | +0.17(+5.26%) |
Sep 03, 2024 | 3.310 | 3.355 | 3.230 | 3.230 | 39,750 | -0.12(-3.58%) |
Aug 30, 2024 | 3.350 | 3.430 | 3.290 | 3.350 | 53,043 | -0.03(-0.89%) |
Aug 29, 2024 | 3.280 | 3.425 | 3.280 | 3.380 | 42,738 | +0.06(+1.81%) |
Aug 28, 2024 | 3.390 | 3.420 | 3.280 | 3.320 | 33,112 | -0.08(-2.35%) |
Aug 27, 2024 | 3.435 | 3.549 | 3.400 | 3.400 | 15,286 | -0.11(-3.13%) |
Aug 26, 2024 | 3.530 | 3.531 | 3.370 | 3.510 | 21,255 | +0.02(+0.57%) |
Aug 23, 2024 | 3.490 | 3.650 | 3.490 | 3.490 | 26,388 | -0.01(-0.29%) |
Aug 22, 2024 | 3.650 | 3.650 | 3.460 | 3.500 | 7,220 | -0.03(-0.85%) |
Aug 21, 2024 | 3.640 | 3.640 | 3.510 | 3.530 | 41,197 | -0.13(-3.55%) |
Aug 20, 2024 | 3.480 | 3.790 | 3.480 | 3.660 | 63,790 | +0.14(+3.98%) |
Aug 19, 2024 | 3.360 | 3.570 | 3.360 | 3.520 | 160,119 | +0.32(+10.00%) |
Aug 16, 2024 | 3.340 | 3.360 | 3.170 | 3.200 | 54,587 | -0.14(-4.19%) |
Aug 15, 2024 | 3.220 | 3.385 | 3.220 | 3.340 | 62,867 | +0.21(+6.71%) |
Aug 14, 2024 | 3.260 | 3.260 | 3.110 | 3.130 | 52,364 | -0.08(-2.49%) |
Aug 13, 2024 | 3.000 | 3.300 | 2.971 | 3.210 | 136,536 | +0.26(+8.81%) |
Aug 12, 2024 | 3.080 | 3.130 | 2.950 | 2.950 | 93,329 | -0.12(-3.91%) |
Aug 09, 2024 | 3.500 | 3.500 | 3.050 | 3.070 | 224,059 | -0.52(-14.48%) |
Aug 08, 2024 | 3.600 | 3.740 | 3.520 | 3.590 | 59,291 | -0.01(-0.28%) |
Aug 07, 2024 | 3.670 | 3.819 | 3.570 | 3.600 | 52,323 | -0.06(-1.64%) |
Aug 06, 2024 | 3.750 | 3.890 | 3.560 | 3.660 | 39,041 | +0.02(+0.55%) |
Aug 05, 2024 | 3.800 | 3.800 | 3.510 | 3.640 | 67,461 | -0.14(-3.70%) |
Aug 02, 2024 | 3.910 | 4.020 | 3.780 | 3.780 | 101,279 | -0.20(-5.03%) |
Aug 01, 2024 | 3.870 | 3.980 | 3.800 | 3.980 | 39,153 | +0.07(+1.79%) |
Jul 31, 2024 | 4.070 | 4.070 | 3.850 | 3.910 | 61,935 | -0.07(-1.76%) |
Jul 30, 2024 | 4.130 | 4.160 | 3.970 | 3.980 | 55,395 | -0.09(-2.21%) |
Jul 29, 2024 | 4.060 | 4.100 | 4.000 | 4.070 | 17,753 | +0.02(+0.49%) |
Jul 26, 2024 | 4.010 | 4.120 | 4.000 | 4.050 | 16,852 | +0.05(+1.25%) |
Jul 25, 2024 | 4.040 | 4.060 | 4.000 | 4.000 | 29,154 | -0.01(-0.25%) |
Jul 24, 2024 | 4.060 | 4.110 | 3.980 | 4.010 | 88,495 | -0.02(-0.50%) |
Jul 23, 2024 | 4.020 | 4.100 | 3.990 | 4.030 | 39,671 | -0.03(-0.74%) |
Jul 22, 2024 | 3.960 | 4.110 | 3.960 | 4.060 | 12,928 | +0.10(+2.53%) |
Jul 19, 2024 | 4.020 | 4.040 | 3.840 | 3.960 | 96,711 | -0.04(-1.00%) |
Jul 18, 2024 | 4.060 | 4.150 | 3.970 | 4.000 | 73,496 | -0.08(-1.96%) |
Jul 17, 2024 | 4.300 | 4.330 | 4.030 | 4.080 | 44,474 | -0.21(-4.90%) |
Jul 16, 2024 | 4.250 | 4.350 | 4.230 | 4.290 | 73,835 | +0.03(+0.70%) |
Jul 15, 2024 | 4.190 | 4.330 | 4.190 | 4.260 | 115,542 | +0.06(+1.43%) |
Jul 12, 2024 | 4.240 | 4.250 | 4.150 | 4.200 | 17,176 | -0.03(-0.71%) |
Jul 11, 2024 | 3.990 | 4.280 | 3.990 | 4.230 | 118,208 | +0.25(+6.28%) |
Jul 10, 2024 | 4.030 | 4.055 | 3.941 | 3.980 | 89,366 | -0.04(-1.00%) |
Jul 09, 2024 | 4.100 | 4.125 | 4.020 | 4.020 | 7,037 | -0.05(-1.23%) |
Jul 08, 2024 | 4.080 | 4.167 | 4.070 | 4.070 | 18,124 | -0.01(-0.25%) |
Jul 05, 2024 | 4.130 | 4.130 | 4.030 | 4.080 | 23,810 | -0.03(-0.73%) |
Jul 03, 2024 | 4.130 | 4.160 | 4.110 | 4.110 | 4,906 | +0.00(+0.00%) |
Jul 02, 2024 | 4.190 | 4.240 | 4.110 | 4.110 | 59,515 | -0.04(-0.96%) |