Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.360 | 3.390 | 3.344 | 3.390 | 21,100 | -0.10(-2.87%) |
Sep 25, 2024 | 3.570 | 3.570 | 3.490 | 3.490 | 15,032 | -0.08(-2.24%) |
Sep 24, 2024 | 3.530 | 3.590 | 3.530 | 3.570 | 20,815 | +0.00(+0.00%) |
Sep 23, 2024 | 3.555 | 3.570 | 3.555 | 3.570 | 10,255 | +0.09(+2.59%) |
Sep 20, 2024 | 3.470 | 3.480 | 3.460 | 3.480 | 16,916 | +0.02(+0.58%) |
Sep 19, 2024 | 3.450 | 3.470 | 3.440 | 3.460 | 9,712 | +0.07(+2.06%) |
Sep 18, 2024 | 3.380 | 3.450 | 3.370 | 3.390 | 10,915 | +0.00(+0.00%) |
Sep 17, 2024 | 3.370 | 3.400 | 3.350 | 3.390 | 22,977 | +0.09(+2.73%) |
Sep 16, 2024 | 3.235 | 3.310 | 3.235 | 3.300 | 48,126 | +0.13(+4.10%) |
Sep 13, 2024 | 3.180 | 3.230 | 3.170 | 3.170 | 35,082 | +0.07(+2.26%) |
Sep 12, 2024 | 3.055 | 3.100 | 3.055 | 3.100 | 22,219 | +0.12(+4.03%) |
Sep 11, 2024 | 3.010 | 3.010 | 2.962 | 2.980 | 17,317 | +0.04(+1.36%) |
Sep 10, 2024 | 2.920 | 2.970 | 2.910 | 2.940 | 85,209 | -0.02(-0.74%) |
Sep 09, 2024 | 2.970 | 2.978 | 2.962 | 2.962 | 16,682 | -0.04(-1.27%) |
Sep 06, 2024 | 3.060 | 3.060 | 3.000 | 3.000 | 592,257 | -0.05(-1.64%) |
Sep 05, 2024 | 3.070 | 3.090 | 3.050 | 3.050 | 33,247 | -0.05(-1.61%) |
Sep 04, 2024 | 3.090 | 3.110 | 3.090 | 3.100 | 14,109 | +0.02(+0.62%) |
Sep 03, 2024 | 3.110 | 3.120 | 3.080 | 3.081 | 5,975 | -0.02(-0.61%) |
Aug 30, 2024 | 3.110 | 3.120 | 3.100 | 3.100 | 24,253 | +0.02(+0.55%) |
Aug 29, 2024 | 3.100 | 3.121 | 3.080 | 3.083 | 41,315 | -0.03(-1.05%) |
Aug 28, 2024 | 3.140 | 3.150 | 3.100 | 3.116 | 49,152 | -0.11(-3.54%) |
Aug 27, 2024 | 3.230 | 3.235 | 3.220 | 3.230 | 5,071 | +0.02(+0.62%) |
Aug 26, 2024 | 3.220 | 3.227 | 3.210 | 3.210 | 59,074 | +0.01(+0.31%) |
Aug 23, 2024 | 3.160 | 3.230 | 3.160 | 3.200 | 100,122 | +0.10(+3.23%) |
Aug 22, 2024 | 3.150 | 3.150 | 3.100 | 3.100 | 31,743 | -0.03(-0.96%) |
Aug 21, 2024 | 3.110 | 3.150 | 3.100 | 3.130 | 88,341 | +0.01(+0.32%) |
Aug 20, 2024 | 3.090 | 3.120 | 3.090 | 3.120 | 70,196 | +0.04(+1.30%) |
Aug 19, 2024 | 3.070 | 3.100 | 3.060 | 3.080 | 133,517 | +0.06(+1.99%) |
Aug 16, 2024 | 3.020 | 3.030 | 3.009 | 3.020 | 51,036 | +0.03(+1.00%) |
Aug 15, 2024 | 2.979 | 2.990 | 2.970 | 2.990 | 17,838 | +0.03(+1.01%) |
Aug 14, 2024 | 2.960 | 2.965 | 2.950 | 2.960 | 43,540 | +0.02(+0.68%) |
Aug 13, 2024 | 2.915 | 2.945 | 2.915 | 2.940 | 87,541 | +0.01(+0.34%) |
Aug 12, 2024 | 2.960 | 2.960 | 2.930 | 2.930 | 24,039 | -0.03(-1.01%) |
Aug 09, 2024 | 2.953 | 2.970 | 2.930 | 2.960 | 17,651 | +0.03(+1.02%) |
Aug 08, 2024 | 2.935 | 2.950 | 2.929 | 2.930 | 81,368 | +0.01(+0.34%) |
Aug 07, 2024 | 2.980 | 2.990 | 2.920 | 2.920 | 31,099 | +0.00(+0.00%) |
Aug 06, 2024 | 2.900 | 2.960 | 2.900 | 2.920 | 45,347 | -0.04(-1.35%) |
Aug 05, 2024 | 2.945 | 2.980 | 2.920 | 2.960 | 31,694 | -0.01(-0.34%) |
Aug 02, 2024 | 2.980 | 2.990 | 2.970 | 2.970 | 10,653 | -0.04(-1.33%) |
Aug 01, 2024 | 3.065 | 3.080 | 3.010 | 3.010 | 22,279 | -0.04(-1.31%) |
Jul 31, 2024 | 3.054 | 3.065 | 3.040 | 3.050 | 36,968 | +0.00(+0.00%) |
Jul 30, 2024 | 3.060 | 3.060 | 3.040 | 3.050 | 41,467 | +0.04(+1.33%) |
Jul 29, 2024 | 3.040 | 3.040 | 3.010 | 3.010 | 34,826 | +0.00(+0.10%) |
Jul 26, 2024 | 3.030 | 3.030 | 3.000 | 3.007 | 9,007 | +0.01(+0.28%) |
Jul 25, 2024 | 3.003 | 3.040 | 2.980 | 2.999 | 55,460 | -0.00(-0.05%) |
Jul 24, 2024 | 3.000 | 3.000 | 2.980 | 3.000 | 39,934 | -0.01(-0.33%) |
Jul 23, 2024 | 3.035 | 3.040 | 3.010 | 3.010 | 37,707 | -0.05(-1.63%) |
Jul 22, 2024 | 3.090 | 3.090 | 3.060 | 3.060 | 18,330 | -0.04(-1.29%) |
Jul 19, 2024 | 3.106 | 3.111 | 3.100 | 3.100 | 10,256 | -0.04(-1.27%) |
Jul 18, 2024 | 3.201 | 3.201 | 3.140 | 3.140 | 42,196 | +0.01(+0.32%) |
Jul 17, 2024 | 3.160 | 3.165 | 3.130 | 3.130 | 18,476 | -0.08(-2.49%) |
Jul 16, 2024 | 3.170 | 3.210 | 3.166 | 3.210 | 18,704 | +0.01(+0.31%) |
Jul 15, 2024 | 3.210 | 3.215 | 3.193 | 3.200 | 8,382 | -0.06(-1.84%) |
Jul 12, 2024 | 3.273 | 3.290 | 3.250 | 3.260 | 42,498 | +0.09(+2.84%) |
Jul 11, 2024 | 3.220 | 3.220 | 3.170 | 3.170 | 44,280 | +0.02(+0.53%) |
Jul 10, 2024 | 3.153 | 3.190 | 3.147 | 3.153 | 75,540 | +0.00(+0.10%) |
Jul 09, 2024 | 3.154 | 3.170 | 3.110 | 3.150 | 48,478 | -0.01(-0.32%) |
Jul 08, 2024 | 3.230 | 3.230 | 3.160 | 3.160 | 12,731 | -0.03(-0.94%) |
Jul 05, 2024 | 3.240 | 3.240 | 3.180 | 3.190 | 23,534 | +0.02(+0.63%) |
Jul 03, 2024 | 3.180 | 3.220 | 3.141 | 3.170 | 15,548 | +0.12(+3.93%) |
Jul 02, 2024 | 3.040 | 3.080 | 3.035 | 3.050 | 44,529 | -0.04(-1.29%) |