Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 3.370 | 3.370 | 3.280 | 3.290 | 388,484 | -0.09(-2.66%) |
Sep 24, 2024 | 3.300 | 3.430 | 3.300 | 3.380 | 622,966 | +0.07(+2.11%) |
Sep 23, 2024 | 3.290 | 3.345 | 3.260 | 3.310 | 405,594 | +0.06(+1.85%) |
Sep 20, 2024 | 3.310 | 3.338 | 3.250 | 3.250 | 274,530 | -0.09(-2.69%) |
Sep 19, 2024 | 3.400 | 3.400 | 3.310 | 3.340 | 408,793 | +0.02(+0.60%) |
Sep 18, 2024 | 3.370 | 3.430 | 3.320 | 3.320 | 212,483 | -0.04(-1.19%) |
Sep 17, 2024 | 3.370 | 3.430 | 3.350 | 3.360 | 272,982 | -0.02(-0.59%) |
Sep 16, 2024 | 3.300 | 3.390 | 3.300 | 3.380 | 264,356 | +0.06(+1.81%) |
Sep 13, 2024 | 3.270 | 3.330 | 3.270 | 3.320 | 235,140 | +0.04(+1.22%) |
Sep 12, 2024 | 3.280 | 3.320 | 3.270 | 3.280 | 1,058,836 | +0.00(+0.00%) |
Sep 11, 2024 | 3.290 | 3.320 | 3.240 | 3.280 | 495,375 | -0.01(-0.30%) |
Sep 10, 2024 | 3.370 | 3.380 | 3.275 | 3.290 | 913,363 | -0.06(-1.79%) |
Sep 09, 2024 | 3.170 | 3.355 | 3.170 | 3.350 | 736,048 | +0.24(+7.72%) |
Sep 06, 2024 | 3.210 | 3.245 | 3.100 | 3.110 | 1,303,202 | -0.11(-3.42%) |
Sep 05, 2024 | 3.160 | 3.270 | 3.160 | 3.220 | 1,939,002 | +0.05(+1.58%) |
Sep 04, 2024 | 3.180 | 3.270 | 3.160 | 3.170 | 717,410 | -0.03(-0.94%) |
Sep 03, 2024 | 3.190 | 3.280 | 3.150 | 3.200 | 2,567,049 | +0.01(+0.31%) |
Aug 30, 2024 | 3.150 | 3.215 | 3.140 | 3.190 | 321,916 | +0.02(+0.63%) |
Aug 29, 2024 | 3.150 | 3.210 | 3.100 | 3.170 | 547,019 | +0.04(+1.28%) |
Aug 28, 2024 | 3.170 | 3.210 | 3.115 | 3.130 | 633,522 | -0.02(-0.63%) |
Aug 27, 2024 | 3.380 | 3.380 | 3.122 | 3.150 | 3,195,753 | -0.29(-8.43%) |
Aug 26, 2024 | 3.490 | 3.516 | 3.440 | 3.440 | 247,410 | -0.07(-1.99%) |
Aug 23, 2024 | 3.430 | 3.520 | 3.429 | 3.510 | 223,593 | +0.09(+2.63%) |
Aug 22, 2024 | 3.490 | 3.530 | 3.410 | 3.420 | 350,739 | -0.08(-2.29%) |
Aug 21, 2024 | 3.450 | 3.510 | 3.440 | 3.500 | 421,639 | +0.08(+2.34%) |
Aug 20, 2024 | 3.590 | 3.600 | 3.420 | 3.420 | 352,156 | -0.20(-5.52%) |
Aug 19, 2024 | 3.610 | 3.670 | 3.560 | 3.620 | 350,214 | +0.00(+0.00%) |
Aug 16, 2024 | 3.540 | 3.625 | 3.540 | 3.620 | 281,680 | +0.08(+2.26%) |
Aug 15, 2024 | 3.610 | 3.626 | 3.540 | 3.540 | 1,089,776 | -0.01(-0.28%) |
Aug 14, 2024 | 3.450 | 3.600 | 3.450 | 3.550 | 339,514 | +0.10(+2.90%) |
Aug 13, 2024 | 3.370 | 3.460 | 3.355 | 3.450 | 777,342 | +0.11(+3.29%) |
Aug 12, 2024 | 3.360 | 3.400 | 3.335 | 3.340 | 342,316 | -0.04(-1.18%) |
Aug 09, 2024 | 3.440 | 3.474 | 3.355 | 3.380 | 338,454 | -0.10(-2.87%) |
Aug 08, 2024 | 3.280 | 3.520 | 3.260 | 3.480 | 767,682 | +0.20(+6.10%) |
Aug 07, 2024 | 3.400 | 3.410 | 3.250 | 3.280 | 521,898 | -0.09(-2.67%) |
Aug 06, 2024 | 3.170 | 3.390 | 3.170 | 3.370 | 763,632 | +0.21(+6.65%) |
Aug 05, 2024 | 3.170 | 3.230 | 3.060 | 3.160 | 2,781,510 | -0.21(-6.23%) |
Aug 02, 2024 | 3.470 | 3.488 | 3.360 | 3.370 | 1,138,639 | -0.15(-4.26%) |
Aug 01, 2024 | 3.660 | 3.670 | 3.520 | 3.520 | 617,164 | -0.13(-3.56%) |
Jul 31, 2024 | 3.650 | 3.700 | 3.610 | 3.650 | 513,502 | +0.02(+0.55%) |
Jul 30, 2024 | 3.670 | 3.700 | 3.575 | 3.630 | 439,652 | +0.05(+1.40%) |
Jul 29, 2024 | 3.620 | 3.660 | 3.575 | 3.580 | 856,897 | +0.00(+0.00%) |
Jul 26, 2024 | 3.530 | 3.615 | 3.530 | 3.580 | 462,490 | +0.05(+1.42%) |
Jul 25, 2024 | 3.520 | 3.620 | 3.500 | 3.530 | 522,431 | +0.00(+0.00%) |
Jul 24, 2024 | 3.650 | 3.689 | 3.530 | 3.530 | 791,959 | -0.16(-4.34%) |
Jul 23, 2024 | 3.740 | 3.785 | 3.670 | 3.690 | 1,149,491 | -0.02(-0.54%) |
Jul 22, 2024 | 3.570 | 3.715 | 3.520 | 3.710 | 882,797 | +0.23(+6.61%) |
Jul 19, 2024 | 3.560 | 3.570 | 3.480 | 3.480 | 424,658 | -0.08(-2.25%) |
Jul 18, 2024 | 3.660 | 3.720 | 3.550 | 3.560 | 779,802 | -0.08(-2.20%) |
Jul 17, 2024 | 3.570 | 3.750 | 3.550 | 3.640 | 2,260,420 | -0.01(-0.27%) |
Jul 16, 2024 | 3.550 | 3.670 | 3.540 | 3.650 | 728,765 | +0.09(+2.53%) |
Jul 15, 2024 | 3.490 | 3.620 | 3.430 | 3.560 | 910,920 | +0.03(+0.85%) |
Jul 12, 2024 | 3.530 | 3.575 | 3.490 | 3.530 | 501,636 | +0.03(+0.86%) |
Jul 11, 2024 | 3.340 | 3.520 | 3.340 | 3.500 | 681,862 | +0.16(+4.79%) |
Jul 10, 2024 | 3.300 | 3.370 | 3.291 | 3.340 | 277,203 | +0.04(+1.21%) |
Jul 09, 2024 | 3.310 | 3.370 | 3.260 | 3.300 | 721,983 | -0.05(-1.49%) |
Jul 08, 2024 | 3.300 | 3.370 | 3.300 | 3.350 | 500,651 | +0.02(+0.60%) |
Jul 05, 2024 | 3.340 | 3.360 | 3.272 | 3.330 | 506,763 | -0.02(-0.60%) |
Jul 03, 2024 | 3.220 | 3.400 | 3.220 | 3.350 | 1,470,640 | +0.11(+3.40%) |
Jul 02, 2024 | 3.290 | 3.320 | 3.220 | 3.240 | 1,522,427 | -0.07(-2.11%) |