Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.250 | 3.300 | 3.212 | 3.270 | 762,990 | +0.06(+1.87%) |
Sep 25, 2024 | 3.200 | 3.225 | 3.160 | 3.210 | 491,756 | +0.02(+0.63%) |
Sep 24, 2024 | 3.240 | 3.240 | 3.170 | 3.190 | 451,129 | +0.00(+0.00%) |
Sep 23, 2024 | 3.250 | 3.270 | 3.170 | 3.190 | 438,503 | -0.06(-1.85%) |
Sep 20, 2024 | 3.280 | 3.290 | 3.215 | 3.250 | 709,363 | -0.01(-0.31%) |
Sep 19, 2024 | 3.270 | 3.290 | 3.235 | 3.260 | 581,792 | +0.07(+2.19%) |
Sep 18, 2024 | 3.240 | 3.305 | 3.190 | 3.190 | 598,114 | -0.04(-1.24%) |
Sep 17, 2024 | 3.240 | 3.345 | 3.190 | 3.230 | 600,821 | -0.01(-0.31%) |
Sep 16, 2024 | 3.390 | 3.425 | 3.210 | 3.240 | 612,548 | -0.12(-3.57%) |
Sep 13, 2024 | 3.380 | 3.430 | 3.320 | 3.360 | 664,353 | +0.05(+1.51%) |
Sep 12, 2024 | 3.220 | 3.360 | 3.215 | 3.310 | 778,799 | +0.09(+2.80%) |
Sep 11, 2024 | 3.180 | 3.230 | 3.160 | 3.220 | 350,125 | +0.03(+0.94%) |
Sep 10, 2024 | 3.190 | 3.210 | 3.140 | 3.190 | 392,314 | -0.01(-0.31%) |
Sep 09, 2024 | 3.120 | 3.260 | 3.120 | 3.200 | 651,844 | +0.05(+1.59%) |
Sep 06, 2024 | 3.250 | 3.275 | 3.140 | 3.150 | 456,506 | -0.10(-3.08%) |
Sep 05, 2024 | 3.270 | 3.330 | 3.245 | 3.250 | 433,162 | +0.00(+0.00%) |
Sep 04, 2024 | 3.260 | 3.360 | 3.240 | 3.250 | 519,484 | -0.03(-0.91%) |
Sep 03, 2024 | 3.420 | 3.470 | 3.190 | 3.280 | 1,971,514 | -0.22(-6.29%) |
Aug 30, 2024 | 3.530 | 3.538 | 3.420 | 3.500 | 443,315 | -0.01(-0.28%) |
Aug 29, 2024 | 3.510 | 3.620 | 3.490 | 3.510 | 798,442 | +0.00(+0.00%) |
Aug 28, 2024 | 3.490 | 3.565 | 3.490 | 3.510 | 944,352 | +0.00(+0.00%) |
Aug 27, 2024 | 3.420 | 3.520 | 3.380 | 3.510 | 527,621 | +0.08(+2.33%) |
Aug 26, 2024 | 3.370 | 3.485 | 3.370 | 3.430 | 666,230 | +0.05(+1.48%) |
Aug 23, 2024 | 3.250 | 3.440 | 3.250 | 3.380 | 766,631 | +0.11(+3.36%) |
Aug 22, 2024 | 3.260 | 3.300 | 3.250 | 3.270 | 352,802 | -0.02(-0.61%) |
Aug 21, 2024 | 3.280 | 3.315 | 3.260 | 3.290 | 304,233 | +0.02(+0.61%) |
Aug 20, 2024 | 3.310 | 3.350 | 3.250 | 3.270 | 363,514 | -0.04(-1.21%) |
Aug 19, 2024 | 3.220 | 3.320 | 3.200 | 3.310 | 321,892 | +0.06(+1.85%) |
Aug 16, 2024 | 2.980 | 3.320 | 2.900 | 3.250 | 2,391,600 | +0.02(+0.62%) |
Aug 15, 2024 | 3.320 | 3.335 | 3.225 | 3.230 | 415,193 | -0.06(-1.82%) |
Aug 14, 2024 | 3.280 | 3.300 | 3.230 | 3.290 | 549,968 | +0.03(+0.92%) |
Aug 13, 2024 | 3.220 | 3.300 | 3.215 | 3.260 | 391,312 | +0.08(+2.52%) |
Aug 12, 2024 | 3.130 | 3.220 | 3.130 | 3.180 | 697,430 | +0.04(+1.27%) |
Aug 09, 2024 | 3.100 | 3.140 | 3.040 | 3.140 | 589,080 | +0.05(+1.62%) |
Aug 08, 2024 | 3.110 | 3.140 | 2.920 | 3.090 | 1,258,423 | -0.05(-1.59%) |
Aug 07, 2024 | 3.330 | 3.680 | 3.030 | 3.140 | 2,236,678 | +0.23(+7.90%) |
Aug 06, 2024 | 3.000 | 3.000 | 2.880 | 2.910 | 1,144,867 | -0.04(-1.36%) |
Aug 05, 2024 | 2.970 | 3.085 | 2.870 | 2.950 | 1,226,101 | -0.24(-7.52%) |
Aug 02, 2024 | 3.200 | 3.240 | 3.080 | 3.190 | 906,604 | -0.11(-3.33%) |
Aug 01, 2024 | 3.520 | 3.560 | 3.265 | 3.300 | 636,221 | -0.17(-4.90%) |
Jul 31, 2024 | 3.470 | 3.530 | 3.450 | 3.470 | 433,976 | +0.00(+0.00%) |
Jul 30, 2024 | 3.450 | 3.490 | 3.401 | 3.470 | 434,748 | +0.02(+0.58%) |
Jul 29, 2024 | 3.500 | 3.540 | 3.440 | 3.450 | 498,527 | -0.01(-0.29%) |
Jul 26, 2024 | 3.310 | 3.475 | 3.310 | 3.460 | 978,809 | +0.18(+5.49%) |
Jul 25, 2024 | 3.280 | 3.367 | 3.200 | 3.280 | 637,883 | +0.00(+0.00%) |
Jul 24, 2024 | 3.400 | 3.400 | 3.250 | 3.280 | 701,922 | -0.13(-3.81%) |
Jul 23, 2024 | 3.420 | 3.475 | 3.390 | 3.410 | 722,124 | -0.01(-0.29%) |
Jul 22, 2024 | 3.400 | 3.450 | 3.340 | 3.420 | 749,928 | +0.07(+2.09%) |
Jul 19, 2024 | 3.380 | 3.430 | 3.340 | 3.350 | 508,611 | -0.03(-0.89%) |
Jul 18, 2024 | 3.490 | 3.570 | 3.351 | 3.380 | 1,152,832 | -0.09(-2.59%) |
Jul 17, 2024 | 3.420 | 3.480 | 3.310 | 3.470 | 1,498,467 | +0.01(+0.29%) |
Jul 16, 2024 | 3.320 | 4.200 | 3.320 | 3.460 | 10,009,193 | +0.17(+5.17%) |
Jul 15, 2024 | 3.260 | 3.350 | 3.240 | 3.290 | 379,823 | +0.04(+1.23%) |
Jul 12, 2024 | 3.250 | 3.290 | 3.210 | 3.250 | 439,336 | +0.05(+1.56%) |
Jul 11, 2024 | 3.250 | 3.290 | 3.170 | 3.200 | 457,644 | -0.01(-0.31%) |
Jul 10, 2024 | 3.300 | 3.330 | 3.190 | 3.210 | 703,556 | -0.07(-2.13%) |
Jul 09, 2024 | 3.350 | 3.360 | 3.260 | 3.280 | 490,488 | -0.02(-0.61%) |
Jul 08, 2024 | 3.340 | 3.400 | 3.290 | 3.300 | 609,191 | -0.04(-1.20%) |
Jul 05, 2024 | 3.440 | 3.450 | 3.295 | 3.340 | 449,086 | -0.13(-3.75%) |
Jul 03, 2024 | 3.450 | 3.475 | 3.410 | 3.470 | 291,453 | +0.02(+0.58%) |
Jul 02, 2024 | 3.410 | 3.470 | 3.365 | 3.450 | 294,855 | +0.04(+1.17%) |