Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 3.200 | 3.365 | 3.158 | 3.290 | 564,198 | +0.10(+3.13%) |
Sep 27, 2024 | 3.090 | 3.200 | 3.055 | 3.190 | 629,452 | +0.15(+4.93%) |
Sep 26, 2024 | 3.090 | 3.090 | 2.975 | 3.040 | 438,479 | +0.00(+0.00%) |
Sep 25, 2024 | 3.010 | 3.130 | 2.995 | 3.040 | 706,355 | +0.04(+1.33%) |
Sep 24, 2024 | 3.060 | 3.075 | 2.951 | 3.000 | 655,435 | -0.06(-1.96%) |
Sep 23, 2024 | 3.290 | 3.290 | 3.050 | 3.060 | 860,239 | -0.22(-6.71%) |
Sep 20, 2024 | 3.380 | 3.390 | 3.260 | 3.280 | 712,088 | -0.11(-3.24%) |
Sep 19, 2024 | 3.420 | 3.480 | 3.355 | 3.390 | 807,887 | +0.09(+2.73%) |
Sep 18, 2024 | 3.370 | 3.401 | 3.250 | 3.300 | 613,163 | -0.07(-1.93%) |
Sep 17, 2024 | 3.440 | 3.500 | 3.360 | 3.365 | 421,422 | -0.06(-1.90%) |
Sep 16, 2024 | 3.660 | 3.790 | 3.330 | 3.430 | 729,050 | -0.27(-7.30%) |
Sep 13, 2024 | 3.680 | 3.750 | 3.630 | 3.700 | 456,939 | +0.09(+2.49%) |
Sep 12, 2024 | 3.550 | 3.745 | 3.485 | 3.610 | 881,504 | -0.01(-0.28%) |
Sep 11, 2024 | 3.560 | 3.705 | 3.555 | 3.620 | 449,211 | +0.06(+1.69%) |
Sep 10, 2024 | 3.410 | 3.600 | 3.260 | 3.560 | 848,716 | +0.11(+3.19%) |
Sep 09, 2024 | 3.250 | 3.760 | 3.200 | 3.450 | 1,754,383 | +0.20(+6.15%) |
Sep 06, 2024 | 3.370 | 3.450 | 3.190 | 3.250 | 533,910 | -0.13(-3.85%) |
Sep 05, 2024 | 3.360 | 3.420 | 3.240 | 3.380 | 502,536 | +0.06(+1.81%) |
Sep 04, 2024 | 3.250 | 3.330 | 3.200 | 3.320 | 507,423 | +0.04(+1.22%) |
Sep 03, 2024 | 3.420 | 3.510 | 3.230 | 3.280 | 609,506 | -0.23(-6.55%) |
Aug 30, 2024 | 3.470 | 3.525 | 3.380 | 3.510 | 1,276,805 | +0.04(+1.15%) |
Aug 29, 2024 | 3.500 | 3.595 | 3.470 | 3.470 | 411,125 | +0.02(+0.58%) |
Aug 28, 2024 | 3.430 | 3.495 | 3.340 | 3.450 | 544,717 | +0.02(+0.58%) |
Aug 27, 2024 | 3.560 | 3.560 | 3.370 | 3.430 | 452,106 | -0.13(-3.65%) |
Aug 26, 2024 | 3.500 | 3.590 | 3.430 | 3.560 | 530,534 | +0.07(+2.01%) |
Aug 23, 2024 | 3.330 | 3.600 | 3.330 | 3.490 | 705,005 | +0.16(+4.80%) |
Aug 22, 2024 | 3.600 | 3.600 | 3.310 | 3.330 | 580,615 | -0.27(-7.50%) |
Aug 21, 2024 | 3.610 | 3.705 | 3.540 | 3.600 | 580,362 | -0.02(-0.55%) |
Aug 20, 2024 | 3.520 | 3.655 | 3.485 | 3.620 | 693,206 | +0.07(+1.97%) |
Aug 19, 2024 | 3.300 | 3.560 | 3.240 | 3.550 | 1,275,338 | +0.32(+9.91%) |
Aug 16, 2024 | 3.260 | 3.340 | 3.200 | 3.230 | 767,269 | -0.03(-0.92%) |
Aug 15, 2024 | 3.430 | 3.490 | 3.250 | 3.260 | 919,029 | -0.08(-2.40%) |
Aug 14, 2024 | 3.540 | 3.540 | 3.320 | 3.340 | 653,775 | -0.19(-5.38%) |
Aug 13, 2024 | 3.350 | 3.565 | 3.330 | 3.530 | 636,063 | +0.18(+5.37%) |
Aug 12, 2024 | 3.500 | 3.520 | 3.350 | 3.350 | 576,939 | -0.17(-4.83%) |
Aug 09, 2024 | 3.450 | 3.540 | 3.350 | 3.520 | 597,466 | +0.07(+2.03%) |
Aug 08, 2024 | 3.440 | 3.550 | 3.260 | 3.450 | 704,820 | +0.07(+2.07%) |
Aug 07, 2024 | 3.500 | 3.810 | 3.265 | 3.380 | 1,248,129 | -0.26(-7.14%) |
Aug 06, 2024 | 3.630 | 3.760 | 3.470 | 3.640 | 730,354 | +0.06(+1.68%) |
Aug 05, 2024 | 3.510 | 3.700 | 3.335 | 3.580 | 1,240,568 | -0.25(-6.53%) |
Aug 02, 2024 | 3.800 | 3.905 | 3.620 | 3.830 | 1,407,828 | -0.17(-4.25%) |
Aug 01, 2024 | 3.710 | 4.060 | 3.650 | 4.000 | 1,683,605 | +0.24(+6.38%) |
Jul 31, 2024 | 3.680 | 4.070 | 3.570 | 3.760 | 5,381,280 | -1.49(-28.38%) |
Jul 30, 2024 | 5.470 | 5.670 | 5.230 | 5.250 | 1,047,282 | -0.22(-4.02%) |
Jul 29, 2024 | 5.550 | 5.605 | 5.360 | 5.470 | 483,374 | -0.08(-1.44%) |
Jul 26, 2024 | 5.500 | 5.770 | 5.455 | 5.550 | 631,316 | +0.05(+0.91%) |
Jul 25, 2024 | 5.310 | 5.590 | 5.170 | 5.500 | 664,006 | +0.25(+4.76%) |
Jul 24, 2024 | 5.260 | 5.510 | 5.210 | 5.250 | 583,401 | -0.08(-1.50%) |
Jul 23, 2024 | 5.280 | 5.355 | 5.175 | 5.330 | 635,508 | -0.01(-0.19%) |
Jul 22, 2024 | 4.920 | 5.400 | 4.910 | 5.340 | 829,968 | +0.42(+8.54%) |
Jul 19, 2024 | 5.020 | 5.100 | 4.820 | 4.920 | 788,562 | -0.10(-1.99%) |
Jul 18, 2024 | 5.110 | 5.310 | 4.890 | 5.020 | 893,994 | -0.09(-1.76%) |
Jul 17, 2024 | 5.240 | 5.430 | 4.930 | 5.110 | 1,346,215 | -0.27(-5.11%) |
Jul 16, 2024 | 4.880 | 5.480 | 4.850 | 5.385 | 1,241,202 | +0.55(+11.49%) |
Jul 15, 2024 | 4.700 | 5.075 | 4.630 | 4.830 | 1,231,019 | +0.13(+2.77%) |
Jul 12, 2024 | 4.680 | 4.950 | 4.620 | 4.700 | 926,677 | +0.05(+1.08%) |
Jul 11, 2024 | 4.260 | 4.650 | 4.260 | 4.650 | 1,189,508 | +0.38(+8.90%) |
Jul 10, 2024 | 4.280 | 4.380 | 4.230 | 4.270 | 419,862 | -0.01(-0.12%) |
Jul 09, 2024 | 4.220 | 4.300 | 4.185 | 4.275 | 621,411 | +0.04(+1.06%) |
Jul 08, 2024 | 4.220 | 4.470 | 4.220 | 4.230 | 772,434 | +0.03(+0.71%) |
Jul 05, 2024 | 4.200 | 4.240 | 4.100 | 4.200 | 589,172 | +0.00(+0.00%) |
Jul 03, 2024 | 4.100 | 4.330 | 4.030 | 4.200 | 710,507 | +0.10(+2.44%) |
Jul 02, 2024 | 4.280 | 4.290 | 4.030 | 4.100 | 888,230 | -0.20(-4.65%) |