Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 3.446 | 3.480 | 3.405 | 3.416 | 769 | -0.00(-0.12%) |
Oct 28, 2024 | 3.430 | 3.430 | 3.420 | 3.420 | 1,961 | -0.06(-1.60%) |
Oct 24, 2024 | 3.475 | 78 | +0.05(+1.61%) | |||
Oct 22, 2024 | 3.421 | 102 | -0.03(-1.00%) | |||
Oct 21, 2024 | 3.455 | 3.455 | 3.455 | 3.455 | 5,378 | +0.02(+0.73%) |
Oct 18, 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 5,908 | +0.05(+1.48%) |
Oct 17, 2024 | 3.390 | 3.390 | 3.380 | 3.380 | 7,124 | -0.02(-0.44%) |
Oct 16, 2024 | 3.390 | 3.410 | 3.390 | 3.395 | 4,096 | -0.00(-0.15%) |
Oct 15, 2024 | 3.400 | 3.430 | 3.400 | 3.400 | 1,672 | -0.08(-2.44%) |
Oct 14, 2024 | 3.265 | 3.541 | 3.265 | 3.485 | 2,960 | +0.04(+1.21%) |
Oct 11, 2024 | 3.450 | 3.450 | 3.443 | 3.443 | 447 | -0.01(-0.19%) |
Oct 10, 2024 | 3.427 | 3.450 | 3.377 | 3.450 | 15,429 | +0.05(+1.47%) |
Oct 09, 2024 | 3.400 | 3.400 | 3.385 | 3.400 | 1,450 | +0.06(+1.95%) |
Oct 08, 2024 | 3.320 | 3.390 | 3.320 | 3.335 | 30,997 | +0.02(+0.76%) |
Oct 07, 2024 | 3.379 | 3.379 | 3.310 | 3.310 | 1,459 | -0.07(-2.07%) |
Oct 04, 2024 | 3.380 | 3.380 | 3.380 | 3.380 | 7,241 | +0.00(+0.00%) |
Oct 03, 2024 | 3.415 | 3.450 | 3.360 | 3.380 | 3,552 | -0.06(-1.74%) |
Oct 02, 2024 | 3.430 | 3.440 | 3.430 | 3.440 | 4,625 | +0.02(+0.44%) |
Oct 01, 2024 | 3.421 | 3.425 | 3.421 | 3.425 | 340 | -0.01(-0.41%) |
Sep 30, 2024 | 3.460 | 3.464 | 3.429 | 3.439 | 4,682 | -0.02(-0.51%) |
Sep 27, 2024 | 3.400 | 3.457 | 3.400 | 3.457 | 778 | +0.01(+0.19%) |
Sep 26, 2024 | 3.450 | 3.450 | 3.450 | 3.450 | 1,936 | +0.01(+0.29%) |
Sep 25, 2024 | 3.440 | 3.440 | 3.440 | 3.440 | 1,307 | -0.01(-0.29%) |
Sep 24, 2024 | 3.520 | 3.520 | 3.430 | 3.450 | 1,825 | -0.40(-10.39%) |
Sep 23, 2024 | 3.850 | 3.850 | 3.850 | 3.850 | 429 | +0.24(+6.77%) |
Sep 20, 2024 | 3.606 | 3.606 | 3.606 | 3.606 | 4,926 | +0.00(+0.04%) |
Sep 19, 2024 | 3.604 | 3.604 | 3.604 | 3.604 | 765 | -0.02(-0.42%) |
Sep 18, 2024 | 3.620 | 3.620 | 3.620 | 3.620 | 240 | +0.08(+2.25%) |
Sep 17, 2024 | 3.564 | 3.564 | 3.520 | 3.540 | 9,700 | -0.01(-0.28%) |
Sep 16, 2024 | 3.540 | 3.550 | 3.540 | 3.550 | 1,300 | +0.02(+0.57%) |
Sep 12, 2024 | 3.530 | 32 | +0.02(+0.44%) | |||
Sep 09, 2024 | 3.514 | 0 | -0.02(-0.44%) | |||
Sep 06, 2024 | 3.600 | 3.600 | 3.050 | 3.530 | 10,293 | +0.10(+2.92%) |
Sep 05, 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 1,040 | +0.01(+0.29%) |
Sep 04, 2024 | 3.410 | 3.420 | 3.410 | 3.420 | 2,142 | -0.17(-4.74%) |
Sep 03, 2024 | 3.583 | 3.635 | 3.560 | 3.590 | 3,858 | -0.18(-4.69%) |
Aug 30, 2024 | 3.750 | 3.815 | 3.750 | 3.767 | 11,133 | +0.04(+0.98%) |
Aug 29, 2024 | 3.610 | 3.730 | 3.610 | 3.730 | 1,559 | +0.19(+5.46%) |
Aug 28, 2024 | 3.610 | 3.610 | 3.537 | 3.537 | 556 | +0.05(+1.35%) |
Aug 27, 2024 | 3.490 | 3.490 | 3.490 | 3.490 | 157 | -0.05(-1.41%) |
Aug 26, 2024 | 3.501 | 3.630 | 3.500 | 3.540 | 6,609 | +0.04(+1.14%) |
Aug 23, 2024 | 3.495 | 3.500 | 3.495 | 3.500 | 200 | +0.00(+0.03%) |
Aug 22, 2024 | 3.420 | 3.520 | 3.420 | 3.499 | 2,647 | -0.07(-1.96%) |
Aug 20, 2024 | 3.569 | 944 | +0.04(+1.10%) | |||
Aug 19, 2024 | 3.600 | 3.600 | 3.530 | 3.530 | 330 | +0.04(+1.20%) |
Aug 15, 2024 | 3.488 | 24 | +0.04(+1.28%) | |||
Aug 14, 2024 | 3.505 | 3.505 | 3.444 | 3.444 | 10,517 | -0.12(-3.26%) |
Aug 13, 2024 | 3.380 | 3.560 | 3.380 | 3.560 | 526 | +0.17(+5.01%) |
Aug 12, 2024 | 3.390 | 3.390 | 3.390 | 3.390 | 5,406 | +0.09(+2.73%) |
Aug 09, 2024 | 3.290 | 3.320 | 3.260 | 3.300 | 8,471 | +0.02(+0.75%) |
Aug 08, 2024 | 3.280 | 3.280 | 3.275 | 3.275 | 8,972 | +0.03(+1.00%) |
Aug 07, 2024 | 3.243 | 3.243 | 3.243 | 3.243 | 456 | +0.08(+2.63%) |
Aug 06, 2024 | 3.170 | 3.170 | 3.160 | 3.160 | 5,156 | +0.06(+1.94%) |
Aug 05, 2024 | 3.100 | 3.100 | 3.100 | 3.100 | 140 | -0.17(-5.26%) |