Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.570 | 3.640 | 3.570 | 3.590 | 16,555 | +0.04(+1.13%) |
Sep 25, 2024 | 3.400 | 3.590 | 3.360 | 3.550 | 39,808 | -0.10(-2.74%) |
Sep 24, 2024 | 3.540 | 3.700 | 3.540 | 3.650 | 67,683 | +0.00(+0.00%) |
Sep 23, 2024 | 3.530 | 3.660 | 3.530 | 3.650 | 46,933 | +0.02(+0.55%) |
Sep 20, 2024 | 3.550 | 3.630 | 3.550 | 3.630 | 46,618 | +0.01(+0.28%) |
Sep 19, 2024 | 3.600 | 3.640 | 3.570 | 3.620 | 28,733 | +0.05(+1.40%) |
Sep 18, 2024 | 3.530 | 3.630 | 3.510 | 3.570 | 37,111 | +0.02(+0.56%) |
Sep 17, 2024 | 3.510 | 3.570 | 3.464 | 3.550 | 40,667 | -0.02(-0.48%) |
Sep 16, 2024 | 3.500 | 3.567 | 3.450 | 3.567 | 40,916 | +0.05(+1.34%) |
Sep 13, 2024 | 3.480 | 3.540 | 3.450 | 3.520 | 23,700 | +0.02(+0.57%) |
Sep 12, 2024 | 3.500 | 3.500 | 3.460 | 3.500 | 27,803 | +0.01(+0.29%) |
Sep 11, 2024 | 3.530 | 3.630 | 3.490 | 3.490 | 17,159 | -0.09(-2.51%) |
Sep 10, 2024 | 3.550 | 3.640 | 3.490 | 3.580 | 67,067 | +0.03(+0.85%) |
Sep 09, 2024 | 3.560 | 3.575 | 3.490 | 3.550 | 47,590 | +0.00(+0.00%) |
Sep 06, 2024 | 3.609 | 3.609 | 3.510 | 3.550 | 40,326 | -0.05(-1.39%) |
Sep 05, 2024 | 3.580 | 3.610 | 3.510 | 3.600 | 45,727 | +0.00(+0.00%) |
Sep 04, 2024 | 3.500 | 3.620 | 3.500 | 3.600 | 33,531 | +0.04(+1.12%) |
Sep 03, 2024 | 3.490 | 3.560 | 3.350 | 3.560 | 105,315 | +0.03(+0.85%) |
Aug 30, 2024 | 3.530 | 3.580 | 3.520 | 3.530 | 25,966 | -0.05(-1.40%) |
Aug 29, 2024 | 3.580 | 3.630 | 3.510 | 3.580 | 77,701 | -0.02(-0.42%) |
Aug 28, 2024 | 3.630 | 3.630 | 3.560 | 3.595 | 28,586 | -0.02(-0.55%) |
Aug 27, 2024 | 3.610 | 3.645 | 3.550 | 3.615 | 17,915 | -0.03(-0.96%) |
Aug 26, 2024 | 3.700 | 3.720 | 3.580 | 3.650 | 69,170 | -0.05(-1.35%) |
Aug 23, 2024 | 3.610 | 3.730 | 3.550 | 3.700 | 47,317 | +0.05(+1.37%) |
Aug 22, 2024 | 3.630 | 3.683 | 3.580 | 3.650 | 60,570 | +0.00(+0.00%) |
Aug 21, 2024 | 3.630 | 3.690 | 3.590 | 3.650 | 53,879 | +0.00(+0.00%) |
Aug 20, 2024 | 3.640 | 3.690 | 3.550 | 3.650 | 85,981 | +0.00(+0.00%) |
Aug 19, 2024 | 3.550 | 3.680 | 3.480 | 3.650 | 71,750 | +0.07(+1.96%) |
Aug 16, 2024 | 3.660 | 3.680 | 3.580 | 3.580 | 51,868 | -0.12(-3.24%) |
Aug 15, 2024 | 3.710 | 3.750 | 3.590 | 3.700 | 113,865 | -0.03(-0.80%) |
Aug 14, 2024 | 3.660 | 3.770 | 3.620 | 3.730 | 91,907 | -0.03(-0.80%) |
Aug 13, 2024 | 3.700 | 3.760 | 3.660 | 3.760 | 43,862 | +0.06(+1.62%) |
Aug 12, 2024 | 3.700 | 3.740 | 3.600 | 3.700 | 48,537 | +0.04(+1.09%) |
Aug 09, 2024 | 3.665 | 3.700 | 3.630 | 3.660 | 17,424 | -0.04(-1.08%) |
Aug 08, 2024 | 3.650 | 3.730 | 3.620 | 3.700 | 29,113 | +0.03(+0.82%) |
Aug 07, 2024 | 3.650 | 3.740 | 3.620 | 3.670 | 39,001 | +0.02(+0.41%) |
Aug 06, 2024 | 3.645 | 3.760 | 3.625 | 3.655 | 50,424 | +0.04(+1.11%) |
Aug 05, 2024 | 3.645 | 3.795 | 3.505 | 3.615 | 78,155 | -0.22(-5.73%) |
Aug 02, 2024 | 3.915 | 4.005 | 3.736 | 3.835 | 69,708 | -0.05(-1.29%) |
Aug 01, 2024 | 3.955 | 3.974 | 3.795 | 3.885 | 64,832 | -0.06(-1.52%) |
Jul 31, 2024 | 4.015 | 4.075 | 3.886 | 3.945 | 187,145 | -0.10(-2.47%) |
Jul 30, 2024 | 3.885 | 4.125 | 3.755 | 4.044 | 361,202 | +0.20(+5.19%) |
Jul 29, 2024 | 3.515 | 3.885 | 3.345 | 3.845 | 627,972 | +0.34(+9.69%) |
Jul 26, 2024 | 3.575 | 3.575 | 3.453 | 3.505 | 62,628 | -0.02(-0.57%) |
Jul 25, 2024 | 3.515 | 3.535 | 3.395 | 3.525 | 49,221 | +0.02(+0.57%) |
Jul 24, 2024 | 3.535 | 3.540 | 3.395 | 3.505 | 45,055 | -0.04(-1.27%) |
Jul 23, 2024 | 3.635 | 3.635 | 3.530 | 3.550 | 52,357 | -0.09(-2.60%) |
Jul 22, 2024 | 3.595 | 3.655 | 3.585 | 3.645 | 165,307 | +0.01(+0.27%) |
Jul 19, 2024 | 3.635 | 3.705 | 3.605 | 3.635 | 95,076 | -0.02(-0.55%) |
Jul 18, 2024 | 3.625 | 3.725 | 3.595 | 3.655 | 183,317 | +0.00(+0.00%) |
Jul 17, 2024 | 3.655 | 3.745 | 3.615 | 3.655 | 153,075 | +0.01(+0.27%) |
Jul 16, 2024 | 3.595 | 3.755 | 3.595 | 3.645 | 192,945 | +0.01(+0.27%) |
Jul 15, 2024 | 3.635 | 3.665 | 3.465 | 3.635 | 230,910 | +0.01(+0.41%) |
Jul 12, 2024 | 3.745 | 3.745 | 3.515 | 3.620 | 277,023 | -0.10(-2.81%) |
Jul 11, 2024 | 3.395 | 3.815 | 3.395 | 3.725 | 796,050 | +0.43(+13.03%) |
Jul 10, 2024 | 3.226 | 3.325 | 3.204 | 3.295 | 41,063 | +0.05(+1.54%) |
Jul 09, 2024 | 3.236 | 3.276 | 3.186 | 3.246 | 40,791 | +0.00(+0.00%) |
Jul 08, 2024 | 3.246 | 3.285 | 3.216 | 3.246 | 22,904 | +0.00(+0.00%) |
Jul 05, 2024 | 3.186 | 3.266 | 3.156 | 3.246 | 36,201 | -0.01(-0.31%) |
Jul 03, 2024 | 3.176 | 3.266 | 3.146 | 3.256 | 27,293 | +0.04(+1.24%) |
Jul 02, 2024 | 3.146 | 3.246 | 3.146 | 3.216 | 40,185 | +0.04(+1.26%) |