Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.430 | 3.530 | 3.410 | 3.500 | 160,551 | +0.06(+1.74%) |
Oct 17, 2024 | 3.560 | 3.560 | 3.420 | 3.440 | 195,491 | -0.12(-3.37%) |
Oct 16, 2024 | 3.360 | 3.580 | 3.280 | 3.560 | 392,568 | +0.21(+6.27%) |
Oct 15, 2024 | 3.390 | 3.430 | 3.280 | 3.350 | 552,914 | -0.06(-1.76%) |
Oct 14, 2024 | 3.540 | 3.620 | 3.410 | 3.410 | 243,522 | -0.14(-3.94%) |
Oct 11, 2024 | 3.440 | 3.569 | 3.430 | 3.550 | 228,883 | +0.11(+3.20%) |
Oct 10, 2024 | 3.250 | 3.470 | 3.180 | 3.440 | 334,097 | +0.19(+5.85%) |
Oct 09, 2024 | 3.250 | 3.370 | 3.180 | 3.250 | 284,303 | -0.02(-0.61%) |
Oct 08, 2024 | 3.290 | 3.310 | 3.230 | 3.270 | 244,833 | -0.05(-1.51%) |
Oct 07, 2024 | 3.390 | 3.390 | 3.260 | 3.320 | 301,830 | -0.06(-1.78%) |
Oct 04, 2024 | 3.510 | 3.535 | 3.380 | 3.380 | 167,744 | -0.09(-2.59%) |
Oct 03, 2024 | 3.430 | 3.625 | 3.420 | 3.470 | 196,036 | +0.00(+0.00%) |
Oct 02, 2024 | 3.510 | 3.530 | 3.420 | 3.470 | 202,600 | -0.09(-2.53%) |
Oct 01, 2024 | 3.660 | 3.660 | 3.500 | 3.560 | 233,941 | -0.09(-2.47%) |
Sep 30, 2024 | 3.740 | 3.800 | 3.620 | 3.650 | 343,788 | -0.15(-3.95%) |
Sep 27, 2024 | 3.850 | 3.890 | 3.730 | 3.800 | 174,238 | +0.02(+0.53%) |
Sep 26, 2024 | 3.850 | 3.865 | 3.725 | 3.780 | 242,473 | +0.00(+0.00%) |
Sep 25, 2024 | 3.790 | 3.865 | 3.720 | 3.780 | 170,948 | +0.00(+0.00%) |
Sep 24, 2024 | 3.760 | 3.800 | 3.630 | 3.780 | 282,390 | +0.04(+1.07%) |
Sep 23, 2024 | 3.640 | 3.860 | 3.510 | 3.740 | 337,236 | +0.11(+3.03%) |
Sep 20, 2024 | 3.720 | 3.790 | 3.470 | 3.630 | 634,593 | -0.07(-1.89%) |
Sep 19, 2024 | 3.670 | 3.745 | 3.595 | 3.700 | 285,870 | +0.15(+4.23%) |
Sep 18, 2024 | 3.440 | 3.650 | 3.300 | 3.550 | 348,480 | +0.14(+4.11%) |
Sep 17, 2024 | 3.470 | 3.535 | 3.330 | 3.410 | 406,776 | -0.01(-0.29%) |
Sep 16, 2024 | 3.550 | 3.617 | 3.410 | 3.420 | 196,873 | -0.13(-3.66%) |
Sep 13, 2024 | 3.500 | 3.660 | 3.500 | 3.550 | 251,893 | +0.05(+1.43%) |
Sep 12, 2024 | 3.360 | 3.540 | 3.325 | 3.500 | 130,962 | +0.18(+5.42%) |
Sep 11, 2024 | 3.230 | 3.360 | 3.160 | 3.320 | 374,577 | +0.01(+0.30%) |
Sep 10, 2024 | 3.380 | 3.480 | 3.275 | 3.310 | 224,286 | -0.06(-1.78%) |
Sep 09, 2024 | 3.360 | 3.460 | 3.320 | 3.370 | 254,519 | +0.04(+1.20%) |
Sep 06, 2024 | 3.260 | 3.355 | 3.130 | 3.330 | 249,120 | +0.07(+2.15%) |
Sep 05, 2024 | 3.180 | 3.300 | 3.135 | 3.260 | 158,028 | +0.08(+2.52%) |
Sep 04, 2024 | 3.250 | 3.320 | 3.100 | 3.180 | 228,216 | -0.10(-3.05%) |
Sep 03, 2024 | 3.470 | 3.470 | 3.270 | 3.280 | 148,392 | -0.17(-4.93%) |
Aug 30, 2024 | 3.360 | 3.470 | 3.320 | 3.450 | 199,677 | +0.09(+2.68%) |
Aug 29, 2024 | 3.400 | 3.470 | 3.330 | 3.360 | 234,796 | -0.01(-0.30%) |
Aug 28, 2024 | 3.490 | 3.500 | 3.270 | 3.370 | 255,460 | -0.12(-3.44%) |
Aug 27, 2024 | 3.500 | 3.560 | 3.410 | 3.490 | 164,804 | -0.01(-0.29%) |
Aug 26, 2024 | 3.520 | 3.650 | 3.480 | 3.500 | 546,298 | -0.01(-0.28%) |
Aug 23, 2024 | 3.310 | 3.665 | 3.310 | 3.510 | 450,811 | +0.22(+6.69%) |
Aug 22, 2024 | 3.440 | 3.481 | 3.260 | 3.290 | 225,577 | -0.15(-4.50%) |
Aug 21, 2024 | 3.390 | 3.520 | 3.340 | 3.445 | 187,434 | +0.10(+3.14%) |
Aug 20, 2024 | 3.250 | 3.390 | 3.250 | 3.340 | 202,302 | +0.07(+2.14%) |
Aug 19, 2024 | 3.350 | 3.360 | 3.260 | 3.270 | 325,267 | -0.07(-2.10%) |
Aug 16, 2024 | 3.310 | 3.350 | 3.150 | 3.340 | 309,204 | +0.04(+1.37%) |
Aug 15, 2024 | 3.050 | 3.330 | 3.015 | 3.295 | 415,463 | +0.27(+9.11%) |
Aug 14, 2024 | 3.020 | 3.035 | 2.940 | 3.020 | 115,593 | -0.02(-0.66%) |
Aug 13, 2024 | 2.840 | 3.082 | 2.810 | 3.040 | 290,002 | +0.23(+7.99%) |
Aug 12, 2024 | 2.780 | 2.850 | 2.699 | 2.815 | 259,121 | +0.06(+2.36%) |
Aug 09, 2024 | 2.950 | 2.950 | 2.690 | 2.750 | 290,010 | -0.13(-4.51%) |
Aug 08, 2024 | 2.950 | 2.970 | 2.630 | 2.880 | 305,773 | +0.25(+9.51%) |
Aug 07, 2024 | 2.900 | 2.920 | 2.620 | 2.630 | 189,536 | -0.19(-6.74%) |
Aug 06, 2024 | 2.690 | 2.870 | 2.680 | 2.820 | 176,060 | +0.13(+4.83%) |
Aug 05, 2024 | 2.580 | 2.700 | 2.530 | 2.690 | 296,481 | -0.08(-2.89%) |
Aug 02, 2024 | 2.710 | 2.770 | 2.545 | 2.770 | 288,798 | +0.03(+1.09%) |