Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.538 | 3.538 | 3.538 | 3.538 | 298 | -0.01(-0.35%) |
Oct 17, 2024 | 3.560 | 3.560 | 3.510 | 3.550 | 8,827 | -0.05(-1.39%) |
Oct 16, 2024 | 3.500 | 3.600 | 3.500 | 3.600 | 2,643 | +0.02(+0.56%) |
Oct 15, 2024 | 3.650 | 3.650 | 3.580 | 3.580 | 766 | +0.02(+0.56%) |
Oct 14, 2024 | 3.520 | 3.660 | 3.520 | 3.560 | 11,379 | -0.08(-2.20%) |
Oct 10, 2024 | 3.640 | 157 | +0.06(+1.53%) | |||
Oct 09, 2024 | 3.400 | 3.585 | 3.356 | 3.585 | 24,125 | +0.12(+3.61%) |
Oct 08, 2024 | 3.567 | 3.574 | 3.350 | 3.460 | 13,258 | -0.11(-3.08%) |
Oct 07, 2024 | 3.420 | 3.570 | 3.352 | 3.570 | 17,267 | +0.18(+5.31%) |
Oct 04, 2024 | 3.430 | 3.430 | 3.390 | 3.390 | 866 | -0.05(-1.45%) |
Oct 03, 2024 | 3.440 | 3.440 | 3.440 | 3.440 | 354 | -0.03(-0.77%) |
Oct 02, 2024 | 3.310 | 3.484 | 3.306 | 3.467 | 7,974 | +0.09(+2.59%) |
Oct 01, 2024 | 3.410 | 3.410 | 3.350 | 3.379 | 2,347 | -0.10(-2.90%) |
Sep 30, 2024 | 3.520 | 3.530 | 3.320 | 3.480 | 12,767 | +0.00(+0.00%) |
Sep 27, 2024 | 3.490 | 3.490 | 3.410 | 3.480 | 4,340 | -0.07(-1.97%) |
Sep 26, 2024 | 3.470 | 3.550 | 3.453 | 3.550 | 983 | +0.07(+2.01%) |
Sep 25, 2024 | 3.500 | 3.500 | 3.440 | 3.480 | 2,602 | -0.02(-0.57%) |
Sep 24, 2024 | 3.530 | 3.550 | 3.500 | 3.500 | 2,266 | -0.04(-1.10%) |
Sep 23, 2024 | 3.580 | 3.580 | 3.500 | 3.539 | 2,512 | -0.04(-1.15%) |
Sep 20, 2024 | 3.500 | 3.580 | 3.500 | 3.580 | 6,971 | +0.01(+0.28%) |
Sep 19, 2024 | 3.500 | 3.580 | 3.500 | 3.570 | 11,577 | +0.07(+2.00%) |
Sep 18, 2024 | 3.636 | 3.636 | 3.500 | 3.500 | 3,112 | -0.02(-0.57%) |
Sep 17, 2024 | 3.500 | 3.694 | 3.500 | 3.520 | 5,488 | +0.01(+0.28%) |
Sep 16, 2024 | 3.500 | 3.550 | 3.500 | 3.510 | 3,528 | -0.07(-1.96%) |
Sep 13, 2024 | 3.630 | 3.700 | 3.580 | 3.580 | 6,646 | -0.12(-3.24%) |
Sep 12, 2024 | 3.740 | 3.740 | 3.700 | 3.700 | 701 | -0.04(-1.07%) |
Sep 11, 2024 | 3.680 | 3.740 | 3.650 | 3.740 | 9,928 | +0.01(+0.16%) |
Sep 10, 2024 | 3.740 | 3.740 | 3.695 | 3.734 | 703 | +0.06(+1.61%) |
Sep 09, 2024 | 3.740 | 3.740 | 3.650 | 3.675 | 3,683 | -0.03(-0.81%) |
Sep 06, 2024 | 3.650 | 3.705 | 3.650 | 3.705 | 810 | +0.03(+0.95%) |
Sep 05, 2024 | 3.670 | 3.670 | 3.670 | 3.670 | 576 | +0.02(+0.55%) |
Sep 04, 2024 | 3.740 | 3.740 | 3.650 | 3.650 | 418 | -0.10(-2.67%) |
Sep 03, 2024 | 3.620 | 3.750 | 3.620 | 3.750 | 1,703 | -0.00(-0.13%) |
Aug 30, 2024 | 3.800 | 3.800 | 3.720 | 3.755 | 1,477 | -0.04(-1.18%) |
Aug 29, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 898 | +0.00(+0.00%) |
Aug 28, 2024 | 3.800 | 3.810 | 3.700 | 3.800 | 3,057 | +0.04(+1.19%) |
Aug 27, 2024 | 3.756 | 3.800 | 3.755 | 3.755 | 511 | +0.01(+0.14%) |
Aug 26, 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 1,902 | +0.05(+1.35%) |
Aug 23, 2024 | 3.705 | 3.799 | 3.700 | 3.700 | 4,571 | +0.05(+1.37%) |
Aug 22, 2024 | 3.810 | 3.810 | 3.650 | 3.650 | 8,548 | -0.05(-1.35%) |
Aug 21, 2024 | 3.760 | 3.760 | 3.700 | 3.700 | 6,151 | -0.10(-2.63%) |
Aug 20, 2024 | 3.750 | 3.888 | 3.750 | 3.800 | 2,513 | -0.01(-0.23%) |
Aug 19, 2024 | 3.830 | 3.830 | 3.809 | 3.809 | 671 | +0.11(+2.94%) |
Aug 16, 2024 | 3.920 | 3.920 | 3.700 | 3.700 | 1,558 | -0.02(-0.62%) |
Aug 15, 2024 | 3.800 | 3.800 | 3.700 | 3.723 | 955 | +0.07(+2.00%) |
Aug 14, 2024 | 3.650 | 3.650 | 3.650 | 3.650 | 911 | -0.07(-1.88%) |
Aug 13, 2024 | 3.700 | 3.730 | 3.700 | 3.720 | 941 | -0.17(-4.37%) |
Aug 12, 2024 | 3.930 | 3.930 | 3.670 | 3.890 | 1,855 | +0.07(+1.83%) |
Aug 09, 2024 | 3.920 | 3.920 | 3.750 | 3.820 | 1,424 | -0.10(-2.55%) |
Aug 08, 2024 | 3.780 | 3.920 | 3.770 | 3.920 | 1,684 | +0.08(+2.08%) |
Aug 07, 2024 | 3.840 | 3.840 | 3.840 | 3.840 | 692 | -0.08(-2.04%) |
Aug 06, 2024 | 3.920 | 3.920 | 3.610 | 3.920 | 1,685 | +0.19(+5.09%) |
Aug 05, 2024 | 3.620 | 3.790 | 3.620 | 3.730 | 998 | +0.02(+0.48%) |
Aug 02, 2024 | 3.710 | 3.712 | 3.700 | 3.712 | 2,443 | +0.01(+0.33%) |