Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.140 | 3.190 | 3.080 | 3.090 | 55,358 | -0.04(-1.28%) |
Oct 17, 2024 | 3.130 | 3.178 | 3.050 | 3.130 | 160,607 | +0.01(+0.32%) |
Oct 16, 2024 | 3.090 | 3.160 | 3.090 | 3.120 | 193,296 | +0.03(+0.97%) |
Oct 15, 2024 | 3.200 | 3.250 | 3.090 | 3.090 | 96,793 | -0.14(-4.33%) |
Oct 14, 2024 | 3.270 | 3.310 | 3.180 | 3.230 | 97,035 | -0.03(-0.92%) |
Oct 11, 2024 | 3.040 | 3.270 | 3.040 | 3.260 | 169,671 | +0.25(+8.31%) |
Oct 10, 2024 | 3.010 | 3.060 | 2.960 | 3.010 | 234,661 | -0.03(-0.99%) |
Oct 09, 2024 | 3.000 | 3.095 | 2.990 | 3.040 | 192,577 | +0.02(+0.66%) |
Oct 08, 2024 | 3.080 | 3.120 | 2.920 | 3.020 | 307,223 | -0.10(-3.21%) |
Oct 07, 2024 | 3.130 | 3.140 | 3.040 | 3.120 | 166,823 | -0.05(-1.58%) |
Oct 04, 2024 | 3.150 | 3.185 | 3.100 | 3.170 | 77,024 | +0.05(+1.60%) |
Oct 03, 2024 | 3.130 | 3.170 | 3.070 | 3.120 | 85,225 | -0.05(-1.58%) |
Oct 02, 2024 | 3.020 | 3.180 | 3.020 | 3.170 | 120,407 | +0.10(+3.26%) |
Oct 01, 2024 | 3.150 | 3.296 | 3.070 | 3.070 | 232,016 | -0.18(-5.54%) |
Sep 30, 2024 | 3.400 | 3.420 | 3.195 | 3.250 | 180,993 | -0.17(-4.97%) |
Sep 27, 2024 | 3.520 | 3.570 | 3.380 | 3.420 | 174,696 | +0.02(+0.59%) |
Sep 26, 2024 | 3.380 | 3.520 | 3.350 | 3.400 | 126,591 | +0.03(+0.89%) |
Sep 25, 2024 | 3.510 | 3.510 | 3.325 | 3.370 | 95,685 | -0.12(-3.44%) |
Sep 24, 2024 | 3.400 | 3.520 | 3.360 | 3.490 | 97,390 | +0.14(+4.18%) |
Sep 23, 2024 | 3.390 | 3.410 | 3.310 | 3.350 | 88,537 | +0.00(+0.00%) |
Sep 20, 2024 | 3.460 | 3.490 | 3.340 | 3.350 | 277,029 | -0.12(-3.46%) |
Sep 19, 2024 | 3.410 | 3.520 | 3.345 | 3.470 | 120,802 | +0.19(+5.79%) |
Sep 18, 2024 | 3.200 | 3.360 | 3.200 | 3.280 | 321,609 | +0.08(+2.50%) |
Sep 17, 2024 | 3.320 | 3.350 | 3.180 | 3.200 | 176,887 | -0.08(-2.44%) |
Sep 16, 2024 | 3.260 | 3.352 | 3.180 | 3.280 | 302,626 | -0.03(-0.91%) |
Sep 13, 2024 | 3.370 | 3.470 | 3.250 | 3.310 | 118,680 | +0.01(+0.30%) |
Sep 12, 2024 | 3.320 | 3.350 | 3.250 | 3.300 | 91,248 | +0.02(+0.61%) |
Sep 11, 2024 | 3.220 | 3.300 | 3.210 | 3.280 | 100,617 | +0.03(+0.92%) |
Sep 10, 2024 | 3.060 | 3.270 | 3.040 | 3.250 | 160,363 | +0.18(+5.86%) |
Sep 09, 2024 | 3.170 | 3.220 | 3.060 | 3.070 | 175,142 | -0.12(-3.76%) |
Sep 06, 2024 | 3.310 | 3.350 | 3.165 | 3.190 | 266,455 | -0.14(-4.20%) |
Sep 05, 2024 | 3.310 | 3.340 | 3.270 | 3.330 | 75,555 | +0.03(+0.91%) |
Sep 04, 2024 | 3.400 | 3.410 | 3.225 | 3.300 | 112,283 | -0.11(-3.23%) |
Sep 03, 2024 | 3.630 | 3.630 | 3.410 | 3.410 | 105,394 | -0.22(-6.06%) |
Aug 30, 2024 | 3.580 | 3.645 | 3.400 | 3.630 | 162,642 | +0.07(+1.97%) |
Aug 29, 2024 | 3.600 | 3.650 | 3.534 | 3.560 | 80,975 | +0.00(+0.00%) |
Aug 28, 2024 | 3.620 | 3.620 | 3.550 | 3.560 | 148,983 | -0.05(-1.39%) |
Aug 27, 2024 | 3.690 | 3.690 | 3.550 | 3.610 | 127,990 | -0.12(-3.22%) |
Aug 26, 2024 | 3.700 | 3.760 | 3.630 | 3.730 | 178,507 | +0.04(+1.08%) |
Aug 23, 2024 | 3.640 | 3.810 | 3.570 | 3.690 | 141,331 | +0.09(+2.50%) |
Aug 22, 2024 | 3.710 | 3.760 | 3.520 | 3.600 | 114,629 | -0.09(-2.44%) |
Aug 21, 2024 | 3.560 | 3.710 | 3.526 | 3.690 | 136,275 | +0.17(+4.83%) |
Aug 20, 2024 | 3.650 | 3.650 | 3.500 | 3.520 | 208,994 | -0.13(-3.56%) |
Aug 19, 2024 | 3.630 | 3.690 | 3.450 | 3.650 | 270,081 | +0.03(+0.83%) |
Aug 16, 2024 | 3.510 | 3.710 | 3.510 | 3.620 | 204,476 | +0.08(+2.26%) |
Aug 15, 2024 | 3.250 | 3.570 | 3.240 | 3.540 | 274,133 | +0.35(+10.97%) |
Aug 14, 2024 | 3.170 | 3.219 | 3.120 | 3.190 | 201,343 | +0.02(+0.63%) |
Aug 13, 2024 | 3.160 | 3.230 | 3.030 | 3.170 | 314,698 | -0.03(-0.94%) |
Aug 12, 2024 | 3.430 | 3.430 | 3.150 | 3.200 | 233,927 | -0.24(-6.98%) |
Aug 09, 2024 | 3.370 | 3.500 | 3.310 | 3.440 | 232,192 | +0.06(+1.78%) |
Aug 08, 2024 | 3.450 | 3.590 | 3.220 | 3.380 | 344,796 | -0.11(-3.15%) |
Aug 07, 2024 | 3.980 | 4.100 | 3.350 | 3.490 | 434,536 | -0.49(-12.31%) |
Aug 06, 2024 | 4.670 | 4.790 | 3.760 | 3.980 | 308,403 | -0.75(-15.86%) |
Aug 05, 2024 | 4.700 | 4.820 | 4.510 | 4.730 | 203,343 | -0.10(-2.07%) |
Aug 02, 2024 | 4.950 | 5.010 | 4.710 | 4.830 | 127,867 | -0.27(-5.29%) |