Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.280 | 3.332 | 3.205 | 3.210 | 53,974 | -0.05(-1.53%) |
Oct 17, 2024 | 3.430 | 3.430 | 3.200 | 3.260 | 134,518 | -0.12(-3.55%) |
Oct 16, 2024 | 3.330 | 3.420 | 3.310 | 3.380 | 113,353 | +0.08(+2.42%) |
Oct 15, 2024 | 3.210 | 3.400 | 3.210 | 3.300 | 148,899 | +0.06(+1.85%) |
Oct 14, 2024 | 3.320 | 3.320 | 3.230 | 3.240 | 68,684 | -0.10(-2.99%) |
Oct 11, 2024 | 3.280 | 3.400 | 3.280 | 3.340 | 159,481 | +0.08(+2.45%) |
Oct 10, 2024 | 3.260 | 3.350 | 3.200 | 3.260 | 90,872 | -0.07(-2.10%) |
Oct 09, 2024 | 3.330 | 3.400 | 3.240 | 3.330 | 108,117 | -0.01(-0.30%) |
Oct 08, 2024 | 3.410 | 3.450 | 3.320 | 3.340 | 131,540 | -0.06(-1.76%) |
Oct 07, 2024 | 3.460 | 3.460 | 3.360 | 3.400 | 155,369 | -0.08(-2.30%) |
Oct 04, 2024 | 3.510 | 3.595 | 3.421 | 3.480 | 136,932 | +0.04(+1.16%) |
Oct 03, 2024 | 3.490 | 3.560 | 3.420 | 3.440 | 119,942 | -0.10(-2.82%) |
Oct 02, 2024 | 3.550 | 3.640 | 3.530 | 3.540 | 128,503 | -0.04(-1.12%) |
Oct 01, 2024 | 3.690 | 3.750 | 3.560 | 3.580 | 118,464 | -0.10(-2.72%) |
Sep 30, 2024 | 3.750 | 3.950 | 3.655 | 3.680 | 252,155 | -0.16(-4.17%) |
Sep 27, 2024 | 3.690 | 3.970 | 3.690 | 3.840 | 231,930 | +0.19(+5.21%) |
Sep 26, 2024 | 3.600 | 3.710 | 3.560 | 3.650 | 145,606 | +0.11(+3.11%) |
Sep 25, 2024 | 3.560 | 3.630 | 3.290 | 3.540 | 251,430 | -0.05(-1.39%) |
Sep 24, 2024 | 3.670 | 3.800 | 3.590 | 3.590 | 283,741 | -0.05(-1.37%) |
Sep 23, 2024 | 3.740 | 3.790 | 3.640 | 3.640 | 247,647 | -0.10(-2.67%) |
Sep 20, 2024 | 3.790 | 3.815 | 3.671 | 3.740 | 671,397 | -0.09(-2.35%) |
Sep 19, 2024 | 3.720 | 3.900 | 3.600 | 3.830 | 409,863 | +0.25(+6.98%) |
Sep 18, 2024 | 3.470 | 3.820 | 3.455 | 3.580 | 351,746 | +0.14(+4.07%) |
Sep 17, 2024 | 3.330 | 3.500 | 3.330 | 3.440 | 146,259 | +0.05(+1.47%) |
Sep 16, 2024 | 3.500 | 3.500 | 3.320 | 3.390 | 189,339 | -0.11(-3.14%) |
Sep 13, 2024 | 3.460 | 3.560 | 3.371 | 3.500 | 144,424 | +0.09(+2.64%) |
Sep 12, 2024 | 3.290 | 3.460 | 3.190 | 3.410 | 167,140 | +0.15(+4.60%) |
Sep 11, 2024 | 3.300 | 3.330 | 3.160 | 3.260 | 149,628 | -0.07(-2.10%) |
Sep 10, 2024 | 3.390 | 3.390 | 3.246 | 3.330 | 161,485 | -0.03(-0.89%) |
Sep 09, 2024 | 3.360 | 3.450 | 3.240 | 3.360 | 356,584 | -0.03(-0.88%) |
Sep 06, 2024 | 3.490 | 3.700 | 3.390 | 3.390 | 197,882 | -0.08(-2.31%) |
Sep 05, 2024 | 3.400 | 3.510 | 3.360 | 3.470 | 167,708 | +0.06(+1.76%) |
Sep 04, 2024 | 3.580 | 3.610 | 3.260 | 3.410 | 357,903 | -0.20(-5.54%) |
Sep 03, 2024 | 3.550 | 3.770 | 3.526 | 3.610 | 258,810 | +0.02(+0.56%) |
Aug 30, 2024 | 3.790 | 3.840 | 3.500 | 3.590 | 257,719 | -0.17(-4.52%) |
Aug 29, 2024 | 3.570 | 3.930 | 3.515 | 3.760 | 267,548 | +0.22(+6.21%) |
Aug 28, 2024 | 3.790 | 3.870 | 3.490 | 3.540 | 352,707 | -0.18(-4.84%) |
Aug 27, 2024 | 3.880 | 3.950 | 3.700 | 3.720 | 307,157 | -0.20(-5.10%) |
Aug 26, 2024 | 3.670 | 3.960 | 3.635 | 3.920 | 1,139,492 | +0.31(+8.59%) |
Aug 23, 2024 | 3.390 | 3.655 | 3.320 | 3.610 | 445,601 | +0.27(+8.08%) |
Aug 22, 2024 | 3.360 | 3.360 | 3.220 | 3.340 | 196,789 | +0.01(+0.30%) |
Aug 21, 2024 | 3.240 | 3.380 | 3.221 | 3.330 | 305,113 | +0.10(+3.10%) |
Aug 20, 2024 | 3.300 | 3.320 | 3.190 | 3.230 | 225,876 | -0.11(-3.29%) |
Aug 19, 2024 | 3.070 | 3.390 | 3.020 | 3.340 | 618,710 | +0.29(+9.51%) |
Aug 16, 2024 | 2.990 | 3.070 | 2.956 | 3.050 | 182,480 | +0.03(+0.99%) |
Aug 15, 2024 | 2.820 | 3.050 | 2.820 | 3.020 | 405,475 | +0.27(+9.82%) |
Aug 14, 2024 | 2.870 | 2.875 | 2.740 | 2.750 | 147,772 | -0.09(-3.17%) |
Aug 13, 2024 | 2.680 | 2.920 | 2.680 | 2.840 | 228,621 | +0.16(+5.97%) |
Aug 12, 2024 | 2.750 | 2.770 | 2.640 | 2.680 | 183,671 | -0.07(-2.55%) |
Aug 09, 2024 | 2.710 | 2.900 | 2.540 | 2.750 | 344,798 | +0.01(+0.36%) |
Aug 08, 2024 | 2.740 | 2.880 | 2.610 | 2.740 | 790,691 | -0.11(-3.86%) |
Aug 07, 2024 | 2.400 | 3.020 | 2.371 | 2.850 | 1,291,497 | +0.56(+24.45%) |
Aug 06, 2024 | 2.190 | 2.360 | 2.110 | 2.290 | 558,756 | +0.14(+6.51%) |
Aug 05, 2024 | 2.140 | 2.260 | 2.080 | 2.150 | 369,569 | -0.13(-5.70%) |
Aug 02, 2024 | 2.300 | 2.340 | 2.250 | 2.280 | 190,482 | -0.12(-5.00%) |