Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.200 | 3.273 | 3.110 | 3.190 | 31,150 | +0.01(+0.31%) |
Sep 26, 2024 | 3.230 | 3.290 | 3.085 | 3.180 | 30,006 | +0.03(+0.95%) |
Sep 25, 2024 | 3.350 | 3.419 | 3.150 | 3.150 | 61,802 | -0.23(-6.80%) |
Sep 24, 2024 | 3.400 | 3.400 | 3.260 | 3.380 | 34,841 | +0.15(+4.64%) |
Sep 23, 2024 | 3.480 | 3.480 | 3.165 | 3.230 | 58,703 | -0.25(-7.18%) |
Sep 20, 2024 | 3.400 | 3.500 | 3.300 | 3.480 | 69,537 | +0.06(+1.75%) |
Sep 19, 2024 | 3.560 | 3.570 | 3.330 | 3.420 | 49,391 | -0.03(-0.87%) |
Sep 18, 2024 | 3.450 | 3.590 | 3.450 | 3.450 | 116,667 | +0.01(+0.29%) |
Sep 17, 2024 | 3.320 | 3.490 | 3.250 | 3.440 | 65,397 | +0.14(+4.24%) |
Sep 16, 2024 | 3.360 | 3.490 | 3.280 | 3.300 | 59,483 | -0.05(-1.49%) |
Sep 13, 2024 | 3.340 | 3.500 | 3.280 | 3.350 | 71,854 | +0.03(+0.90%) |
Sep 12, 2024 | 3.090 | 3.345 | 3.060 | 3.320 | 30,332 | +0.23(+7.44%) |
Sep 11, 2024 | 3.090 | 3.225 | 3.060 | 3.090 | 53,875 | -0.02(-0.64%) |
Sep 10, 2024 | 3.170 | 3.180 | 3.030 | 3.110 | 58,312 | -0.06(-1.89%) |
Sep 09, 2024 | 3.160 | 3.320 | 3.150 | 3.170 | 42,261 | -0.04(-1.25%) |
Sep 06, 2024 | 3.360 | 3.431 | 3.140 | 3.210 | 78,607 | -0.15(-4.46%) |
Sep 05, 2024 | 3.520 | 3.530 | 3.320 | 3.360 | 88,134 | -0.11(-3.17%) |
Sep 04, 2024 | 3.200 | 3.550 | 3.195 | 3.470 | 114,747 | +0.24(+7.43%) |
Sep 03, 2024 | 3.300 | 3.390 | 3.200 | 3.230 | 55,147 | -0.11(-3.29%) |
Aug 30, 2024 | 3.310 | 3.390 | 3.290 | 3.340 | 37,010 | +0.02(+0.60%) |
Aug 29, 2024 | 3.310 | 3.370 | 3.250 | 3.320 | 64,329 | +0.03(+0.91%) |
Aug 28, 2024 | 3.290 | 3.395 | 3.250 | 3.290 | 26,859 | -0.06(-1.79%) |
Aug 27, 2024 | 3.390 | 3.460 | 3.290 | 3.350 | 55,188 | -0.03(-0.89%) |
Aug 26, 2024 | 3.200 | 3.460 | 3.166 | 3.380 | 108,943 | +0.20(+6.29%) |
Aug 23, 2024 | 3.180 | 3.280 | 3.130 | 3.180 | 33,248 | +0.03(+0.95%) |
Aug 22, 2024 | 3.160 | 3.240 | 3.070 | 3.150 | 33,813 | +0.02(+0.64%) |
Aug 21, 2024 | 3.120 | 3.240 | 3.020 | 3.130 | 45,698 | +0.04(+1.29%) |
Aug 20, 2024 | 3.180 | 3.259 | 3.000 | 3.090 | 71,806 | -0.10(-3.13%) |
Aug 19, 2024 | 3.130 | 3.280 | 3.070 | 3.190 | 96,377 | +0.08(+2.57%) |
Aug 16, 2024 | 3.160 | 3.250 | 2.950 | 3.110 | 59,412 | -0.08(-2.51%) |
Aug 15, 2024 | 3.140 | 3.250 | 3.140 | 3.190 | 47,969 | +0.09(+2.90%) |
Aug 14, 2024 | 3.100 | 3.210 | 3.080 | 3.100 | 101,718 | +0.01(+0.32%) |
Aug 13, 2024 | 3.080 | 3.210 | 3.040 | 3.090 | 87,107 | -0.10(-3.13%) |
Aug 12, 2024 | 3.150 | 3.320 | 3.150 | 3.190 | 120,395 | +0.05(+1.59%) |
Aug 09, 2024 | 3.110 | 3.230 | 3.100 | 3.140 | 23,994 | +0.04(+1.29%) |
Aug 08, 2024 | 3.040 | 3.150 | 2.960 | 3.100 | 51,818 | +0.08(+2.65%) |
Aug 07, 2024 | 3.270 | 3.290 | 3.010 | 3.020 | 64,931 | -0.18(-5.63%) |
Aug 06, 2024 | 3.150 | 3.300 | 3.040 | 3.200 | 116,573 | +0.10(+3.23%) |
Aug 05, 2024 | 3.060 | 3.260 | 3.050 | 3.100 | 129,467 | -0.20(-6.06%) |
Aug 02, 2024 | 3.320 | 3.380 | 3.150 | 3.300 | 79,811 | -0.09(-2.65%) |
Aug 01, 2024 | 3.360 | 3.480 | 3.210 | 3.390 | 179,570 | +0.07(+2.11%) |
Jul 31, 2024 | 3.150 | 3.340 | 3.100 | 3.320 | 88,473 | +0.23(+7.44%) |
Jul 30, 2024 | 3.000 | 3.240 | 2.960 | 3.090 | 214,462 | +0.04(+1.31%) |
Jul 29, 2024 | 3.050 | 3.290 | 3.034 | 3.050 | 130,505 | +0.00(+0.00%) |
Jul 26, 2024 | 2.870 | 3.120 | 2.870 | 3.050 | 141,747 | +0.16(+5.54%) |
Jul 25, 2024 | 2.780 | 2.900 | 2.771 | 2.890 | 61,330 | +0.12(+4.33%) |
Jul 24, 2024 | 2.880 | 2.944 | 2.713 | 2.770 | 114,276 | -0.12(-4.15%) |
Jul 23, 2024 | 3.090 | 3.130 | 2.780 | 2.890 | 1,472,945 | -0.24(-7.67%) |
Jul 22, 2024 | 2.990 | 3.130 | 2.940 | 3.130 | 67,327 | +0.19(+6.46%) |
Jul 19, 2024 | 2.930 | 2.970 | 2.850 | 2.940 | 24,278 | +0.03(+1.03%) |
Jul 18, 2024 | 3.200 | 3.210 | 2.852 | 2.910 | 66,001 | -0.24(-7.62%) |
Jul 17, 2024 | 3.230 | 3.335 | 3.010 | 3.150 | 101,846 | -0.07(-2.17%) |
Jul 16, 2024 | 3.280 | 3.440 | 3.150 | 3.220 | 114,952 | +0.00(+0.00%) |
Jul 15, 2024 | 2.850 | 3.240 | 2.850 | 3.220 | 235,747 | +0.45(+16.25%) |
Jul 12, 2024 | 2.520 | 2.830 | 2.500 | 2.770 | 109,357 | +0.26(+10.36%) |
Jul 11, 2024 | 2.380 | 2.670 | 2.380 | 2.510 | 131,502 | +0.16(+6.81%) |
Jul 10, 2024 | 2.220 | 2.375 | 2.220 | 2.350 | 52,335 | +0.14(+6.33%) |
Jul 09, 2024 | 2.260 | 2.340 | 2.210 | 2.210 | 51,756 | -0.06(-2.64%) |
Jul 08, 2024 | 2.280 | 2.334 | 2.210 | 2.270 | 60,384 | -0.02(-0.87%) |
Jul 05, 2024 | 2.280 | 2.326 | 2.241 | 2.290 | 35,192 | +0.02(+0.88%) |
Jul 03, 2024 | 2.270 | 2.305 | 2.260 | 2.270 | 12,534 | +0.00(+0.00%) |
Jul 02, 2024 | 2.220 | 2.310 | 2.160 | 2.270 | 34,049 | +0.05(+2.25%) |