Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.580 | 3.670 | 3.530 | 3.620 | 6,420 | +0.02(+0.51%) |
Sep 26, 2024 | 3.620 | 3.690 | 3.480 | 3.602 | 3,577 | -0.02(-0.51%) |
Sep 25, 2024 | 3.470 | 3.630 | 3.470 | 3.620 | 7,572 | -0.03(-0.82%) |
Sep 24, 2024 | 3.470 | 3.650 | 3.470 | 3.650 | 2,224 | +0.20(+5.80%) |
Sep 23, 2024 | 3.450 | 3.759 | 3.450 | 3.450 | 6,095 | -0.01(-0.29%) |
Sep 20, 2024 | 3.640 | 3.650 | 3.460 | 3.460 | 3,871 | +0.00(+0.00%) |
Sep 19, 2024 | 3.460 | 3.480 | 3.450 | 3.460 | 1,115 | +0.01(+0.29%) |
Sep 18, 2024 | 3.460 | 3.650 | 3.450 | 3.450 | 4,877 | -0.01(-0.29%) |
Sep 17, 2024 | 3.383 | 3.590 | 3.383 | 3.460 | 6,158 | -0.10(-2.67%) |
Sep 16, 2024 | 3.380 | 3.555 | 3.380 | 3.555 | 744 | +0.09(+2.60%) |
Sep 13, 2024 | 3.470 | 3.760 | 3.390 | 3.465 | 5,879 | -0.12(-3.48%) |
Sep 12, 2024 | 3.359 | 3.700 | 3.359 | 3.590 | 8,382 | +0.44(+13.97%) |
Sep 11, 2024 | 3.350 | 3.350 | 3.141 | 3.150 | 2,234 | -0.29(-8.43%) |
Sep 10, 2024 | 3.510 | 3.520 | 3.440 | 3.440 | 5,556 | -0.06(-1.71%) |
Sep 09, 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 173 | +0.06(+1.74%) |
Sep 05, 2024 | 3.440 | 261 | -0.05(-1.41%) | |||
Sep 04, 2024 | 3.500 | 3.530 | 3.430 | 3.489 | 6,706 | -0.06(-1.71%) |
Aug 29, 2024 | 3.550 | 419 | +0.05(+1.43%) | |||
Aug 28, 2024 | 3.400 | 3.500 | 3.400 | 3.500 | 7,441 | -0.01(-0.28%) |
Aug 27, 2024 | 3.510 | 3.510 | 3.510 | 3.510 | 1,215 | -0.09(-2.50%) |
Aug 26, 2024 | 3.280 | 3.600 | 3.280 | 3.600 | 4,126 | +0.20(+5.88%) |
Aug 23, 2024 | 3.300 | 3.455 | 3.250 | 3.400 | 8,056 | -0.06(-1.73%) |
Aug 22, 2024 | 3.550 | 3.550 | 3.460 | 3.460 | 3,067 | -0.07(-1.98%) |
Aug 21, 2024 | 3.540 | 3.700 | 3.370 | 3.530 | 18,882 | -0.05(-1.40%) |
Aug 20, 2024 | 3.560 | 3.660 | 3.550 | 3.580 | 5,774 | +0.03(+0.85%) |
Aug 19, 2024 | 3.700 | 3.700 | 3.380 | 3.550 | 5,138 | -0.20(-5.33%) |
Aug 16, 2024 | 3.690 | 3.750 | 3.595 | 3.750 | 2,950 | +0.15(+4.17%) |
Aug 15, 2024 | 3.400 | 3.640 | 3.400 | 3.600 | 2,644 | +0.11(+3.15%) |
Aug 14, 2024 | 3.490 | 3.490 | 3.490 | 3.490 | 370 | -0.07(-1.97%) |
Aug 13, 2024 | 3.430 | 3.570 | 3.400 | 3.560 | 3,108 | -0.14(-3.78%) |
Aug 12, 2024 | 3.280 | 3.740 | 3.270 | 3.700 | 4,211 | +0.44(+13.50%) |
Aug 09, 2024 | 3.260 | 3.260 | 3.260 | 3.260 | 221 | -0.24(-6.86%) |
Aug 08, 2024 | 3.480 | 3.500 | 3.460 | 3.500 | 5,497 | +0.00(+0.00%) |
Aug 06, 2024 | 3.500 | 374 | -0.02(-0.57%) | |||
Aug 05, 2024 | 3.530 | 3.602 | 3.500 | 3.520 | 4,050 | -0.01(-0.28%) |
Aug 02, 2024 | 3.640 | 3.640 | 3.480 | 3.530 | 5,183 | -0.12(-3.29%) |
Aug 01, 2024 | 3.490 | 3.780 | 3.490 | 3.650 | 8,836 | +0.04(+1.11%) |
Jul 31, 2024 | 3.500 | 3.620 | 3.390 | 3.610 | 5,058 | +0.10(+2.85%) |
Jul 30, 2024 | 3.570 | 3.610 | 3.450 | 3.510 | 6,346 | +0.06(+1.68%) |
Jul 29, 2024 | 3.680 | 4.420 | 2.950 | 3.452 | 34,106 | -0.01(-0.23%) |
Jul 26, 2024 | 3.460 | 3.460 | 3.460 | 3.460 | 390 | -0.04(-1.14%) |
Jul 25, 2024 | 3.595 | 3.602 | 3.450 | 3.500 | 5,159 | +0.01(+0.29%) |
Jul 24, 2024 | 3.700 | 3.870 | 3.450 | 3.490 | 31,137 | -0.02(-0.57%) |
Jul 23, 2024 | 3.430 | 3.660 | 3.430 | 3.510 | 1,994 | +0.06(+1.74%) |
Jul 22, 2024 | 3.410 | 3.521 | 3.410 | 3.450 | 1,162 | +0.02(+0.58%) |
Jul 19, 2024 | 3.460 | 3.490 | 3.420 | 3.430 | 1,478 | -0.07(-2.00%) |
Jul 18, 2024 | 3.640 | 3.640 | 3.380 | 3.500 | 12,357 | -0.02(-0.57%) |
Jul 17, 2024 | 3.610 | 3.890 | 3.500 | 3.520 | 9,202 | -0.24(-6.38%) |
Jul 16, 2024 | 3.710 | 3.816 | 3.700 | 3.760 | 2,543 | +0.11(+3.01%) |
Jul 15, 2024 | 3.750 | 3.890 | 3.650 | 3.650 | 11,300 | -0.14(-3.69%) |
Jul 12, 2024 | 3.880 | 3.890 | 3.750 | 3.790 | 11,190 | -0.28(-6.88%) |
Jul 11, 2024 | 4.000 | 4.100 | 4.000 | 4.070 | 4,182 | +0.05(+1.24%) |
Jul 10, 2024 | 4.050 | 4.400 | 4.020 | 4.020 | 35,151 | +0.02(+0.50%) |
Jul 09, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 371 | +0.00(+0.00%) |
Jul 08, 2024 | 4.150 | 4.150 | 4.000 | 4.000 | 6,309 | +0.00(+0.00%) |
Jul 05, 2024 | 3.990 | 4.110 | 3.990 | 4.000 | 3,323 | +0.00(+0.00%) |
Jul 03, 2024 | 4.000 | 4.010 | 3.990 | 4.000 | 1,086 | +0.00(+0.00%) |
Jul 02, 2024 | 3.980 | 4.020 | 3.980 | 4.000 | 2,235 | -0.24(-5.66%) |