Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.080 | 3.158 | 3.060 | 3.130 | 10,116 | +0.02(+0.64%) |
Sep 26, 2024 | 3.080 | 3.116 | 3.060 | 3.110 | 4,066 | +0.05(+1.63%) |
Sep 25, 2024 | 3.140 | 3.140 | 3.050 | 3.060 | 7,132 | -0.02(-0.65%) |
Sep 24, 2024 | 3.100 | 3.175 | 3.050 | 3.080 | 21,136 | -0.02(-0.65%) |
Sep 23, 2024 | 3.390 | 3.390 | 3.070 | 3.100 | 20,414 | -0.12(-3.73%) |
Sep 20, 2024 | 3.200 | 3.240 | 3.081 | 3.220 | 24,868 | +0.07(+2.22%) |
Sep 19, 2024 | 3.190 | 3.260 | 3.070 | 3.150 | 16,530 | +0.00(+0.00%) |
Sep 18, 2024 | 3.140 | 3.230 | 3.140 | 3.150 | 11,041 | +0.00(+0.00%) |
Sep 17, 2024 | 3.150 | 3.300 | 3.150 | 3.150 | 31,102 | +0.00(+0.00%) |
Sep 16, 2024 | 3.390 | 3.390 | 3.120 | 3.150 | 8,779 | -0.23(-6.80%) |
Sep 13, 2024 | 3.250 | 3.380 | 3.100 | 3.380 | 25,907 | +0.16(+4.91%) |
Sep 12, 2024 | 3.390 | 3.400 | 3.190 | 3.222 | 22,108 | -0.11(-3.25%) |
Sep 11, 2024 | 3.300 | 3.400 | 3.220 | 3.330 | 9,775 | +0.13(+4.06%) |
Sep 10, 2024 | 3.325 | 3.325 | 3.188 | 3.200 | 7,688 | -0.19(-5.60%) |
Sep 09, 2024 | 3.288 | 3.390 | 3.288 | 3.390 | 1,794 | +0.12(+3.67%) |
Sep 06, 2024 | 3.207 | 3.290 | 3.207 | 3.270 | 843 | -0.04(-1.21%) |
Sep 05, 2024 | 3.450 | 3.450 | 3.250 | 3.310 | 4,228 | +0.01(+0.30%) |
Sep 04, 2024 | 3.070 | 3.400 | 3.070 | 3.300 | 19,582 | +0.00(+0.00%) |
Sep 03, 2024 | 3.600 | 3.600 | 3.300 | 3.300 | 20,221 | -0.29(-7.95%) |
Aug 30, 2024 | 3.440 | 3.585 | 3.400 | 3.585 | 23,098 | +0.08(+2.43%) |
Aug 29, 2024 | 3.510 | 3.600 | 3.500 | 3.500 | 11,732 | +0.01(+0.29%) |
Aug 28, 2024 | 3.600 | 3.805 | 3.451 | 3.490 | 16,982 | -0.11(-3.06%) |
Aug 27, 2024 | 3.600 | 3.620 | 3.560 | 3.600 | 3,242 | -0.03(-0.82%) |
Aug 26, 2024 | 3.700 | 3.700 | 3.579 | 3.630 | 16,656 | -0.04(-0.95%) |
Aug 23, 2024 | 3.750 | 3.750 | 3.551 | 3.665 | 51,586 | -0.04(-0.95%) |
Aug 22, 2024 | 3.580 | 3.730 | 3.580 | 3.700 | 13,107 | +0.08(+2.35%) |
Aug 21, 2024 | 3.940 | 3.940 | 3.550 | 3.615 | 18,779 | -0.28(-7.31%) |
Aug 20, 2024 | 3.800 | 3.940 | 3.760 | 3.900 | 4,153 | +0.03(+0.78%) |
Aug 19, 2024 | 3.920 | 4.140 | 3.870 | 3.870 | 7,875 | -0.05(-1.28%) |
Aug 16, 2024 | 3.880 | 3.990 | 3.870 | 3.920 | 25,210 | +0.00(+0.00%) |
Aug 15, 2024 | 3.902 | 4.100 | 3.870 | 3.920 | 25,421 | -0.02(-0.63%) |
Aug 14, 2024 | 4.140 | 4.140 | 3.870 | 3.945 | 1,756 | -0.10(-2.35%) |
Aug 13, 2024 | 3.845 | 4.420 | 3.842 | 4.040 | 195,979 | +0.19(+4.80%) |
Aug 12, 2024 | 3.750 | 3.959 | 3.750 | 3.855 | 12,512 | +0.13(+3.49%) |
Aug 09, 2024 | 3.730 | 3.740 | 3.700 | 3.725 | 2,024 | +0.02(+0.68%) |
Aug 08, 2024 | 3.480 | 3.950 | 3.480 | 3.700 | 117,338 | +0.06(+1.65%) |
Aug 07, 2024 | 3.670 | 3.900 | 3.640 | 3.640 | 10,001 | +0.16(+4.60%) |
Aug 06, 2024 | 3.560 | 3.970 | 3.470 | 3.480 | 14,623 | -0.17(-4.79%) |
Aug 05, 2024 | 3.710 | 3.710 | 3.600 | 3.655 | 6,752 | -0.20(-5.06%) |
Aug 02, 2024 | 3.830 | 4.000 | 3.690 | 3.850 | 6,821 | -0.05(-1.28%) |
Aug 01, 2024 | 3.935 | 3.945 | 3.870 | 3.900 | 9,209 | -0.05(-1.27%) |
Jul 31, 2024 | 3.900 | 3.996 | 3.800 | 3.950 | 19,909 | +0.02(+0.51%) |
Jul 30, 2024 | 3.710 | 4.078 | 3.710 | 3.930 | 31,706 | +0.30(+8.21%) |
Jul 29, 2024 | 3.768 | 3.900 | 3.632 | 3.632 | 24,035 | +0.06(+1.73%) |
Jul 26, 2024 | 3.880 | 3.880 | 3.520 | 3.570 | 22,958 | +0.00(+0.00%) |
Jul 25, 2024 | 3.270 | 3.620 | 3.140 | 3.570 | 30,723 | +0.43(+13.76%) |
Jul 24, 2024 | 3.230 | 3.230 | 3.138 | 3.138 | 11,473 | -0.09(-2.85%) |
Jul 23, 2024 | 3.250 | 3.250 | 3.200 | 3.230 | 9,485 | +0.10(+3.19%) |
Jul 22, 2024 | 3.220 | 3.300 | 3.050 | 3.130 | 10,764 | -0.09(-2.80%) |
Jul 19, 2024 | 3.310 | 3.405 | 3.220 | 3.220 | 3,083 | -0.08(-2.43%) |
Jul 18, 2024 | 3.371 | 3.605 | 3.300 | 3.300 | 11,993 | -0.07(-2.07%) |
Jul 17, 2024 | 3.820 | 3.850 | 3.250 | 3.370 | 49,826 | -0.35(-9.41%) |
Jul 16, 2024 | 3.720 | 3.760 | 3.720 | 3.720 | 2,191 | -0.00(-0.02%) |
Jul 15, 2024 | 3.530 | 3.760 | 3.530 | 3.721 | 16,767 | +0.23(+6.61%) |
Jul 12, 2024 | 3.470 | 3.495 | 3.410 | 3.490 | 12,382 | +0.04(+1.16%) |
Jul 11, 2024 | 3.410 | 3.550 | 3.392 | 3.450 | 34,467 | +0.02(+0.58%) |
Jul 10, 2024 | 3.370 | 3.460 | 3.350 | 3.430 | 10,768 | +0.03(+0.88%) |
Jul 09, 2024 | 3.440 | 3.520 | 3.370 | 3.400 | 10,738 | -0.02(-0.58%) |
Jul 08, 2024 | 3.450 | 3.450 | 3.400 | 3.420 | 2,822 | -0.03(-0.87%) |
Jul 05, 2024 | 3.460 | 3.470 | 3.350 | 3.450 | 13,162 | -0.01(-0.29%) |
Jul 03, 2024 | 3.550 | 3.550 | 3.460 | 3.460 | 5,319 | +0.02(+0.58%) |
Jul 02, 2024 | 3.700 | 3.700 | 3.440 | 3.440 | 16,039 | -0.14(-3.91%) |