Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.540 | 3.595 | 3.485 | 3.510 | 379,422 | +0.01(+0.29%) |
Sep 26, 2024 | 3.600 | 3.610 | 3.480 | 3.500 | 467,232 | -0.04(-1.13%) |
Sep 25, 2024 | 3.700 | 3.700 | 3.520 | 3.540 | 732,560 | -0.16(-4.32%) |
Sep 24, 2024 | 3.620 | 3.730 | 3.580 | 3.700 | 408,144 | +0.10(+2.78%) |
Sep 23, 2024 | 3.860 | 3.930 | 3.600 | 3.600 | 436,236 | -0.26(-6.74%) |
Sep 20, 2024 | 3.940 | 4.000 | 3.830 | 3.860 | 4,060,934 | -0.14(-3.50%) |
Sep 19, 2024 | 4.050 | 4.050 | 3.910 | 4.000 | 536,733 | +0.11(+2.83%) |
Sep 18, 2024 | 3.900 | 4.100 | 3.660 | 3.890 | 614,387 | -0.02(-0.51%) |
Sep 17, 2024 | 3.970 | 3.970 | 3.845 | 3.910 | 579,182 | +0.00(+0.00%) |
Sep 16, 2024 | 3.910 | 3.960 | 3.750 | 3.910 | 495,579 | +0.00(+0.00%) |
Sep 13, 2024 | 3.740 | 3.930 | 3.735 | 3.910 | 512,141 | +0.24(+6.54%) |
Sep 12, 2024 | 3.640 | 3.695 | 3.570 | 3.670 | 711,175 | +0.04(+1.10%) |
Sep 11, 2024 | 3.640 | 3.670 | 3.510 | 3.630 | 409,213 | +0.01(+0.28%) |
Sep 10, 2024 | 3.380 | 3.630 | 3.350 | 3.620 | 536,126 | +0.23(+6.78%) |
Sep 09, 2024 | 3.720 | 3.720 | 3.250 | 3.390 | 1,369,426 | -0.35(-9.36%) |
Sep 06, 2024 | 3.900 | 3.960 | 3.710 | 3.740 | 550,365 | -0.17(-4.35%) |
Sep 05, 2024 | 3.850 | 3.920 | 3.810 | 3.910 | 439,579 | +0.07(+1.82%) |
Sep 04, 2024 | 3.720 | 3.850 | 3.460 | 3.840 | 584,760 | +0.10(+2.67%) |
Sep 03, 2024 | 3.820 | 3.830 | 3.670 | 3.740 | 513,434 | -0.13(-3.36%) |
Aug 30, 2024 | 3.820 | 3.900 | 3.470 | 3.870 | 577,777 | +0.05(+1.31%) |
Aug 29, 2024 | 3.820 | 3.875 | 3.750 | 3.820 | 752,769 | +0.00(+0.00%) |
Aug 28, 2024 | 3.770 | 3.830 | 3.705 | 3.820 | 408,513 | +0.06(+1.60%) |
Aug 27, 2024 | 3.730 | 3.800 | 3.650 | 3.760 | 842,042 | -0.01(-0.27%) |
Aug 26, 2024 | 3.800 | 3.890 | 3.750 | 3.770 | 525,783 | -0.01(-0.26%) |
Aug 23, 2024 | 3.620 | 3.800 | 3.580 | 3.780 | 912,415 | +0.16(+4.42%) |
Aug 22, 2024 | 3.750 | 3.750 | 3.590 | 3.620 | 342,019 | -0.12(-3.21%) |
Aug 21, 2024 | 3.710 | 3.790 | 3.670 | 3.740 | 732,027 | +0.08(+2.05%) |
Aug 20, 2024 | 3.710 | 3.710 | 3.555 | 3.665 | 404,504 | -0.06(-1.48%) |
Aug 19, 2024 | 3.590 | 3.755 | 3.580 | 3.720 | 358,932 | +0.13(+3.62%) |
Aug 16, 2024 | 3.590 | 3.684 | 3.370 | 3.590 | 323,813 | -0.01(-0.28%) |
Aug 15, 2024 | 3.530 | 3.640 | 3.530 | 3.600 | 341,820 | +0.08(+2.27%) |
Aug 14, 2024 | 3.670 | 3.700 | 3.510 | 3.520 | 346,547 | -0.14(-3.83%) |
Aug 13, 2024 | 3.650 | 3.740 | 3.570 | 3.660 | 415,842 | +0.04(+1.10%) |
Aug 12, 2024 | 3.630 | 3.720 | 3.555 | 3.620 | 624,005 | -0.04(-1.09%) |
Aug 09, 2024 | 3.760 | 3.780 | 3.550 | 3.660 | 849,578 | -0.09(-2.53%) |
Aug 08, 2024 | 3.770 | 3.885 | 3.660 | 3.755 | 551,530 | -0.01(-0.27%) |
Aug 07, 2024 | 2.950 | 3.850 | 2.950 | 3.765 | 894,335 | +0.16(+4.29%) |
Aug 06, 2024 | 3.490 | 3.645 | 3.405 | 3.610 | 1,178,356 | +0.07(+1.98%) |
Aug 05, 2024 | 3.270 | 3.600 | 3.230 | 3.540 | 1,011,350 | -0.13(-3.54%) |
Aug 02, 2024 | 3.600 | 3.780 | 3.570 | 3.670 | 929,455 | -0.16(-4.18%) |
Aug 01, 2024 | 4.050 | 4.070 | 3.705 | 3.830 | 939,806 | -0.18(-4.49%) |
Jul 31, 2024 | 4.040 | 4.160 | 3.935 | 4.010 | 1,257,242 | +0.00(+0.00%) |
Jul 30, 2024 | 3.890 | 4.050 | 3.620 | 4.010 | 740,967 | +0.12(+3.08%) |
Jul 29, 2024 | 3.920 | 4.025 | 3.855 | 3.890 | 565,526 | -0.04(-1.02%) |
Jul 26, 2024 | 3.780 | 3.930 | 3.765 | 3.930 | 804,326 | +0.26(+7.08%) |
Jul 25, 2024 | 3.740 | 3.920 | 3.520 | 3.670 | 1,580,418 | -0.06(-1.61%) |
Jul 24, 2024 | 3.740 | 3.850 | 3.500 | 3.730 | 792,202 | -0.04(-1.06%) |
Jul 23, 2024 | 3.760 | 3.830 | 3.680 | 3.770 | 553,708 | +0.01(+0.27%) |
Jul 22, 2024 | 3.780 | 3.805 | 3.645 | 3.760 | 1,071,712 | +0.06(+1.62%) |
Jul 19, 2024 | 3.690 | 3.805 | 3.470 | 3.700 | 884,523 | -0.01(-0.27%) |
Jul 18, 2024 | 3.840 | 3.910 | 3.460 | 3.710 | 706,150 | -0.18(-4.63%) |
Jul 17, 2024 | 4.040 | 4.060 | 3.860 | 3.890 | 1,521,504 | -0.20(-4.89%) |
Jul 16, 2024 | 3.950 | 4.135 | 3.950 | 4.090 | 1,149,317 | +0.17(+4.34%) |
Jul 15, 2024 | 3.760 | 3.935 | 3.750 | 3.920 | 1,177,654 | +0.19(+5.09%) |
Jul 12, 2024 | 3.670 | 3.790 | 3.655 | 3.730 | 1,033,898 | +0.09(+2.47%) |
Jul 11, 2024 | 3.430 | 3.640 | 3.420 | 3.640 | 1,133,217 | +0.30(+8.98%) |
Jul 10, 2024 | 3.340 | 3.380 | 3.290 | 3.340 | 424,543 | +0.02(+0.60%) |
Jul 09, 2024 | 3.240 | 3.350 | 3.240 | 3.320 | 628,488 | +0.00(+0.00%) |
Jul 08, 2024 | 3.270 | 3.435 | 3.270 | 3.320 | 1,103,895 | +0.08(+2.47%) |
Jul 05, 2024 | 3.230 | 3.330 | 3.170 | 3.240 | 812,441 | -0.01(-0.31%) |
Jul 03, 2024 | 3.130 | 3.295 | 3.130 | 3.250 | 369,298 | +0.07(+2.20%) |
Jul 02, 2024 | 3.130 | 3.180 | 3.095 | 3.180 | 577,717 | +0.05(+1.60%) |