Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 3.380 | 3.390 | 3.350 | 3.360 | 20,534 | -0.05(-1.47%) |
Sep 24, 2024 | 3.410 | 3.440 | 3.410 | 3.410 | 122,270 | +0.01(+0.29%) |
Sep 23, 2024 | 3.470 | 3.470 | 3.385 | 3.400 | 42,958 | -0.04(-1.16%) |
Sep 20, 2024 | 3.390 | 3.460 | 3.361 | 3.440 | 119,661 | +0.03(+0.88%) |
Sep 19, 2024 | 3.390 | 3.420 | 3.340 | 3.410 | 46,386 | +0.01(+0.29%) |
Sep 18, 2024 | 3.400 | 3.450 | 3.400 | 3.400 | 19,870 | +0.00(+0.00%) |
Sep 17, 2024 | 3.400 | 3.443 | 3.400 | 3.400 | 28,507 | -0.01(-0.29%) |
Sep 16, 2024 | 3.420 | 3.440 | 3.390 | 3.410 | 27,516 | +0.00(+0.00%) |
Sep 13, 2024 | 3.340 | 3.420 | 3.340 | 3.410 | 25,312 | +0.06(+1.79%) |
Sep 12, 2024 | 3.360 | 3.360 | 3.350 | 3.350 | 37,733 | -0.01(-0.30%) |
Sep 11, 2024 | 3.350 | 3.380 | 3.312 | 3.360 | 46,314 | +0.01(+0.30%) |
Sep 10, 2024 | 3.350 | 3.364 | 3.340 | 3.350 | 56,373 | +0.00(+0.00%) |
Sep 09, 2024 | 3.390 | 3.397 | 3.350 | 3.350 | 25,153 | -0.03(-0.89%) |
Sep 06, 2024 | 3.400 | 3.430 | 3.340 | 3.380 | 58,851 | +0.02(+0.60%) |
Sep 05, 2024 | 3.370 | 3.390 | 3.350 | 3.360 | 31,483 | +0.01(+0.30%) |
Sep 04, 2024 | 3.400 | 3.400 | 3.350 | 3.350 | 23,334 | -0.05(-1.47%) |
Sep 03, 2024 | 3.450 | 3.460 | 3.390 | 3.400 | 42,076 | -0.06(-1.73%) |
Aug 30, 2024 | 3.420 | 3.460 | 3.400 | 3.460 | 82,855 | +0.07(+2.06%) |
Aug 29, 2024 | 3.420 | 3.420 | 3.360 | 3.390 | 30,576 | -0.01(-0.29%) |
Aug 28, 2024 | 3.360 | 3.400 | 3.355 | 3.400 | 31,010 | +0.01(+0.29%) |
Aug 27, 2024 | 3.390 | 3.410 | 3.380 | 3.390 | 24,326 | +0.00(+0.00%) |
Aug 26, 2024 | 3.390 | 3.410 | 3.380 | 3.390 | 42,301 | +0.00(+0.00%) |
Aug 23, 2024 | 3.360 | 3.410 | 3.359 | 3.390 | 18,872 | +0.02(+0.59%) |
Aug 22, 2024 | 3.340 | 3.380 | 3.330 | 3.370 | 37,901 | +0.01(+0.29%) |
Aug 21, 2024 | 3.321 | 3.380 | 3.321 | 3.360 | 32,551 | +0.03(+0.89%) |
Aug 20, 2024 | 3.350 | 3.360 | 3.271 | 3.330 | 41,439 | -0.05(-1.46%) |
Aug 19, 2024 | 3.360 | 3.390 | 3.350 | 3.380 | 50,298 | +0.03(+0.89%) |
Aug 16, 2024 | 3.350 | 3.370 | 3.335 | 3.350 | 61,511 | +0.00(+0.00%) |
Aug 15, 2024 | 3.311 | 3.360 | 3.311 | 3.350 | 49,869 | +0.04(+1.19%) |
Aug 14, 2024 | 3.251 | 3.321 | 3.222 | 3.311 | 158,575 | +0.09(+2.76%) |
Aug 13, 2024 | 3.212 | 3.251 | 3.162 | 3.222 | 50,963 | +0.01(+0.31%) |
Aug 12, 2024 | 3.212 | 3.237 | 3.182 | 3.212 | 45,242 | +0.00(+0.00%) |
Aug 09, 2024 | 3.232 | 3.261 | 3.212 | 3.212 | 62,724 | -0.12(-3.56%) |
Aug 08, 2024 | 3.271 | 3.330 | 3.187 | 3.330 | 57,592 | +0.12(+3.69%) |
Aug 07, 2024 | 3.172 | 3.242 | 3.138 | 3.212 | 34,767 | +0.14(+4.50%) |
Aug 06, 2024 | 3.153 | 3.162 | 3.074 | 3.074 | 23,501 | -0.04(-1.27%) |
Aug 05, 2024 | 3.074 | 3.192 | 3.064 | 3.113 | 53,323 | -0.10(-3.08%) |
Aug 02, 2024 | 3.202 | 3.222 | 3.162 | 3.212 | 133,630 | -0.02(-0.61%) |
Aug 01, 2024 | 3.222 | 3.232 | 3.202 | 3.232 | 38,452 | -0.01(-0.30%) |
Jul 31, 2024 | 3.261 | 3.271 | 3.212 | 3.242 | 31,755 | +0.03(+0.92%) |
Jul 30, 2024 | 3.212 | 3.232 | 3.182 | 3.212 | 10,811 | -0.03(-0.91%) |
Jul 29, 2024 | 3.291 | 3.291 | 3.222 | 3.242 | 28,315 | -0.01(-0.30%) |
Jul 26, 2024 | 3.192 | 3.251 | 3.167 | 3.251 | 50,376 | +0.05(+1.54%) |
Jul 25, 2024 | 3.222 | 3.266 | 3.182 | 3.202 | 17,366 | -0.05(-1.52%) |
Jul 24, 2024 | 3.340 | 3.340 | 3.242 | 3.251 | 24,677 | -0.09(-2.66%) |
Jul 23, 2024 | 3.192 | 3.340 | 3.162 | 3.340 | 78,622 | +0.14(+4.32%) |
Jul 22, 2024 | 3.212 | 3.212 | 3.192 | 3.202 | 6,035 | +0.00(+0.00%) |
Jul 19, 2024 | 3.242 | 3.261 | 3.183 | 3.202 | 17,344 | -0.04(-1.22%) |
Jul 18, 2024 | 3.291 | 3.311 | 3.222 | 3.242 | 36,770 | -0.06(-1.80%) |
Jul 17, 2024 | 3.261 | 3.311 | 3.242 | 3.301 | 41,646 | +0.07(+2.14%) |
Jul 16, 2024 | 3.182 | 3.251 | 3.182 | 3.232 | 110,102 | +0.02(+0.62%) |
Jul 15, 2024 | 3.242 | 3.261 | 3.212 | 3.212 | 29,814 | -0.05(-1.52%) |
Jul 12, 2024 | 3.242 | 3.271 | 3.242 | 3.261 | 18,916 | +0.01(+0.30%) |
Jul 11, 2024 | 3.321 | 3.330 | 3.251 | 3.251 | 19,504 | -0.07(-2.08%) |
Jul 10, 2024 | 3.242 | 3.340 | 3.212 | 3.321 | 98,142 | +0.10(+3.07%) |
Jul 09, 2024 | 3.212 | 3.224 | 3.187 | 3.222 | 56,219 | +0.08(+2.52%) |
Jul 08, 2024 | 3.212 | 3.241 | 3.143 | 3.143 | 55,415 | -0.06(-1.85%) |
Jul 05, 2024 | 3.143 | 3.231 | 3.143 | 3.202 | 33,206 | -0.01(-0.31%) |
Jul 03, 2024 | 3.232 | 3.232 | 3.212 | 3.212 | 11,753 | +0.00(+0.00%) |
Jul 02, 2024 | 3.212 | 3.222 | 3.212 | 3.212 | 24,323 | -0.01(-0.31%) |