Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.695 | 0 | -0.05(-1.22%) | |||
Sep 25, 2024 | 3.757 | 3.741 | 466 | -0.02(-0.41%) | ||
Sep 24, 2024 | 3.784 | 3.757 | 525 | -0.03(-0.72%) | ||
Sep 23, 2024 | 3.784 | 3.784 | 541 | -0.00(-0.01%) | ||
Sep 20, 2024 | 3.784 | 0 | +0.01(+0.21%) | |||
Sep 19, 2024 | 3.776 | 3.776 | 508 | -0.00(-0.01%) | ||
Sep 18, 2024 | 3.782 | 3.777 | 496 | -0.01(-0.18%) | ||
Sep 17, 2024 | 3.743 | 3.783 | 545 | +0.04(+1.09%) | ||
Sep 16, 2024 | 3.709 | 3.743 | 615 | +0.03(+0.91%) | ||
Sep 15, 2024 | 3.709 | 3.709 | 1 | +0.00(+0.03%) | ||
Sep 13, 2024 | 3.724 | 3.724 | 3.707 | 3.708 | 1,140 | -0.02(-0.47%) |
Sep 12, 2024 | 3.773 | 3.725 | 572 | -0.05(-1.26%) | ||
Sep 11, 2024 | 3.759 | 3.773 | 567 | +0.01(+0.37%) | ||
Sep 10, 2024 | 3.765 | 3.759 | 533 | -0.01(-0.17%) | ||
Sep 09, 2024 | 3.727 | 3.765 | 518 | +0.04(+1.02%) | ||
Sep 08, 2024 | 3.727 | 3.727 | 1 | +0.00(+0.07%) | ||
Sep 06, 2024 | 3.700 | 3.725 | 3.699 | 3.725 | 1,125 | +0.03(+0.69%) |
Sep 05, 2024 | 3.689 | 3.699 | 530 | +0.01(+0.27%) | ||
Sep 04, 2024 | 3.689 | 3.689 | 3.689 | 3.689 | 541 | -0.00(-0.00%) |
Sep 03, 2024 | 3.651 | 3.689 | 579 | +0.04(+1.06%) | ||
Sep 02, 2024 | 3.628 | 3.650 | 541 | +0.02(+0.62%) | ||
Sep 01, 2024 | 3.628 | 3.628 | 1 | -0.01(-0.19%) | ||
Aug 30, 2024 | 3.660 | 3.662 | 3.629 | 3.635 | 1,167 | -0.03(-0.70%) |
Aug 29, 2024 | 3.658 | 3.660 | 600 | +0.00(+0.06%) | ||
Aug 28, 2024 | 3.680 | 3.658 | 506 | -0.02(-0.61%) | ||
Aug 27, 2024 | 3.677 | 3.680 | 540 | +0.00(+0.11%) | ||
Aug 26, 2024 | 3.690 | 3.676 | 494 | -0.01(-0.37%) | ||
Aug 25, 2024 | 3.690 | 3.690 | 1 | +0.01(+0.15%) | ||
Aug 23, 2024 | 3.711 | 3.713 | 3.681 | 3.684 | 1,120 | -0.03(-0.71%) |
Aug 22, 2024 | 3.722 | 3.711 | 540 | -0.01(-0.32%) | ||
Aug 21, 2024 | 3.698 | 3.723 | 519 | +0.02(+0.67%) | ||
Aug 20, 2024 | 3.698 | 3.698 | 1 | -0.02(-0.48%) | ||
Aug 19, 2024 | 3.673 | 3.716 | 544 | +0.04(+1.17%) | ||
Aug 18, 2024 | 3.673 | 3.673 | 1 | -0.00(-0.02%) | ||
Aug 16, 2024 | 3.692 | 3.696 | 3.667 | 3.673 | 1,060 | -0.02(-0.49%) |
Aug 15, 2024 | 3.722 | 3.692 | 517 | -0.03(-0.86%) | ||
Aug 14, 2024 | 3.720 | 3.723 | 489 | +0.00(+0.12%) | ||
Aug 13, 2024 | 3.772 | 3.719 | 492 | -0.05(-1.40%) | ||
Aug 12, 2024 | 3.724 | 3.772 | 548 | +0.05(+1.28%) | ||
Aug 11, 2024 | 3.724 | 3.724 | 1 | -0.00(-0.07%) | ||
Aug 09, 2024 | 3.785 | 3.785 | 3.726 | 3.726 | 1,174 | -0.06(-1.61%) |
Aug 08, 2024 | 3.792 | 3.787 | 523 | -0.00(-0.13%) | ||
Aug 07, 2024 | 3.832 | 3.792 | 428 | -0.04(-1.03%) | ||
Aug 06, 2024 | 3.826 | 3.832 | 502 | +0.01(+0.16%) | ||
Aug 05, 2024 | 3.800 | 3.826 | 495 | +0.03(+0.67%) | ||
Aug 04, 2024 | 3.800 | 3.800 | 1 | +0.00(+0.03%) | ||
Aug 02, 2024 | 3.791 | 3.812 | 3.791 | 3.799 | 1,076 | +0.01(+0.23%) |
Aug 01, 2024 | 3.764 | 3.791 | 513 | +0.03(+0.70%) | ||
Jul 31, 2024 | 3.750 | 3.764 | 412 | +0.02(+0.41%) | ||
Jul 30, 2024 | 3.720 | 3.748 | 535 | +0.03(+0.75%) | ||
Jul 29, 2024 | 3.657 | 3.721 | 499 | +0.06(+1.73%) | ||
Jul 28, 2024 | 3.657 | 3.657 | 1 | -0.00(-0.10%) | ||
Jul 26, 2024 | 3.667 | 3.680 | 3.658 | 3.661 | 1,143 | -0.01(-0.14%) |
Jul 25, 2024 | 3.647 | 3.666 | 553 | +0.02(+0.53%) | ||
Jul 24, 2024 | 3.627 | 3.647 | 536 | +0.02(+0.55%) | ||
Jul 23, 2024 | 3.630 | 3.627 | 550 | -0.00(-0.09%) | ||
Jul 22, 2024 | 3.645 | 3.630 | 600 | -0.01(-0.40%) | ||
Jul 21, 2024 | 3.645 | 3.645 | 1 | -0.00(-0.00%) | ||
Jul 19, 2024 | 3.640 | 3.666 | 3.640 | 3.645 | 1,154 | +0.01(+0.15%) |
Jul 18, 2024 | 3.638 | 3.640 | 549 | +0.00(+0.04%) | ||
Jul 17, 2024 | 3.627 | 3.638 | 570 | +0.01(+0.32%) | ||
Jul 16, 2024 | 3.627 | 3.627 | 3.627 | 3.627 | 615 | +0.00(+0.03%) |
Jul 15, 2024 | 3.613 | 3.626 | 518 | +0.01(+0.37%) | ||
Jul 14, 2024 | 3.613 | 3.613 | 1 | -0.01(-0.16%) | ||
Jul 12, 2024 | 3.641 | 3.648 | 3.618 | 3.618 | 1,065 | -0.02(-0.64%) |
Jul 11, 2024 | 3.656 | 3.642 | 497 | -0.01(-0.39%) | ||
Jul 10, 2024 | 3.669 | 3.656 | 506 | -0.01(-0.35%) | ||
Jul 09, 2024 | 3.674 | 3.669 | 448 | -0.00(-0.12%) | ||
Jul 08, 2024 | 3.694 | 3.673 | 518 | -0.02(-0.57%) | ||
Jul 07, 2024 | 3.694 | 3.694 | 1 | +0.00(+0.02%) | ||
Jul 05, 2024 | 3.737 | 3.737 | 3.691 | 3.693 | 1,158 | -0.04(-1.17%) |
Jul 04, 2024 | 3.762 | 3.737 | 605 | -0.03(-0.69%) | ||
Jul 03, 2024 | 3.770 | 3.763 | 366 | -0.01(-0.18%) | ||
Jul 02, 2024 | 3.762 | 3.770 | 518 | +0.01(+0.20%) |