Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.420 | 3.500 | 3.410 | 3.480 | 5,932,130 | +0.15(+4.50%) |
Sep 25, 2024 | 3.350 | 3.355 | 3.310 | 3.330 | 3,906,762 | -0.04(-1.19%) |
Sep 24, 2024 | 3.310 | 3.410 | 3.310 | 3.370 | 9,663,068 | +0.17(+5.31%) |
Sep 23, 2024 | 3.190 | 3.220 | 3.170 | 3.200 | 7,221,766 | -0.06(-1.84%) |
Sep 20, 2024 | 3.360 | 3.375 | 3.240 | 3.260 | 15,279,618 | -0.16(-4.68%) |
Sep 19, 2024 | 3.450 | 3.450 | 3.400 | 3.420 | 6,352,325 | +0.03(+0.88%) |
Sep 18, 2024 | 3.360 | 3.450 | 3.350 | 3.390 | 13,950,639 | +0.02(+0.59%) |
Sep 17, 2024 | 3.340 | 3.370 | 3.320 | 3.370 | 6,517,697 | +0.02(+0.60%) |
Sep 16, 2024 | 3.380 | 3.395 | 3.340 | 3.350 | 4,067,938 | -0.02(-0.59%) |
Sep 13, 2024 | 3.350 | 3.410 | 3.345 | 3.370 | 6,608,184 | +0.05(+1.51%) |
Sep 12, 2024 | 3.260 | 3.329 | 3.250 | 3.320 | 7,268,932 | +0.02(+0.61%) |
Sep 11, 2024 | 3.330 | 3.340 | 3.250 | 3.300 | 7,836,967 | +0.03(+0.92%) |
Sep 10, 2024 | 3.310 | 3.310 | 3.220 | 3.270 | 4,602,197 | -0.04(-1.21%) |
Sep 09, 2024 | 3.340 | 3.340 | 3.285 | 3.310 | 3,582,888 | +0.05(+1.53%) |
Sep 06, 2024 | 3.300 | 3.320 | 3.230 | 3.260 | 5,044,305 | -0.02(-0.61%) |
Sep 05, 2024 | 3.260 | 3.310 | 3.240 | 3.280 | 4,563,659 | +0.06(+1.86%) |
Sep 04, 2024 | 3.170 | 3.260 | 3.170 | 3.220 | 5,986,572 | +0.09(+2.88%) |
Sep 03, 2024 | 3.230 | 3.255 | 3.130 | 3.130 | 3,679,913 | -0.13(-3.99%) |
Aug 30, 2024 | 3.220 | 3.270 | 3.210 | 3.260 | 6,468,690 | -0.03(-0.91%) |
Aug 29, 2024 | 3.280 | 3.310 | 3.250 | 3.290 | 6,005,473 | +0.04(+1.23%) |
Aug 28, 2024 | 3.240 | 3.280 | 3.220 | 3.250 | 3,455,533 | -0.07(-2.11%) |
Aug 27, 2024 | 3.340 | 3.360 | 3.320 | 3.320 | 2,643,761 | -0.04(-1.19%) |
Aug 26, 2024 | 3.360 | 3.400 | 3.350 | 3.360 | 3,461,344 | +0.02(+0.60%) |
Aug 23, 2024 | 3.280 | 3.360 | 3.260 | 3.340 | 6,094,937 | +0.07(+2.14%) |
Aug 22, 2024 | 3.300 | 3.310 | 3.240 | 3.270 | 6,533,538 | -0.09(-2.68%) |
Aug 21, 2024 | 3.290 | 3.370 | 3.281 | 3.360 | 7,894,990 | +0.13(+4.02%) |
Aug 20, 2024 | 3.210 | 3.250 | 3.164 | 3.230 | 7,594,249 | -0.03(-0.92%) |
Aug 19, 2024 | 3.190 | 3.280 | 3.180 | 3.260 | 5,823,683 | +0.11(+3.49%) |
Aug 16, 2024 | 3.170 | 3.170 | 3.120 | 3.150 | 4,208,696 | +0.00(+0.00%) |
Aug 15, 2024 | 3.160 | 3.210 | 3.150 | 3.150 | 6,759,783 | -0.01(-0.32%) |
Aug 14, 2024 | 3.190 | 3.199 | 3.150 | 3.160 | 6,158,371 | -0.04(-1.25%) |
Aug 13, 2024 | 3.180 | 3.220 | 3.160 | 3.200 | 4,942,643 | +0.04(+1.30%) |
Aug 12, 2024 | 3.159 | 3.204 | 3.159 | 3.159 | 3,602,648 | +0.02(+0.63%) |
Aug 09, 2024 | 3.149 | 3.169 | 3.119 | 3.139 | 6,967,828 | +0.05(+1.61%) |
Aug 08, 2024 | 3.030 | 3.104 | 3.000 | 3.089 | 11,648,460 | +0.09(+2.98%) |
Aug 07, 2024 | 3.080 | 3.089 | 3.000 | 3.000 | 5,656,600 | -0.01(-0.33%) |
Aug 06, 2024 | 3.000 | 3.050 | 2.950 | 3.010 | 9,173,867 | +0.01(+0.33%) |
Aug 05, 2024 | 2.911 | 3.010 | 2.901 | 3.000 | 8,888,886 | -0.03(-0.98%) |
Aug 02, 2024 | 3.169 | 3.169 | 3.020 | 3.030 | 8,033,686 | -0.12(-3.79%) |
Aug 01, 2024 | 3.258 | 3.308 | 3.129 | 3.149 | 10,482,263 | -0.07(-2.16%) |
Jul 31, 2024 | 3.209 | 3.238 | 3.189 | 3.219 | 4,176,346 | +0.04(+1.25%) |
Jul 30, 2024 | 3.169 | 3.209 | 3.131 | 3.179 | 3,952,708 | -0.02(-0.62%) |
Jul 29, 2024 | 3.199 | 3.209 | 3.159 | 3.199 | 4,251,402 | -0.01(-0.31%) |
Jul 26, 2024 | 3.179 | 3.229 | 3.149 | 3.209 | 4,496,197 | -0.01(-0.31%) |
Jul 25, 2024 | 3.149 | 3.258 | 3.119 | 3.219 | 9,404,802 | +0.07(+2.21%) |
Jul 24, 2024 | 3.179 | 3.179 | 3.099 | 3.149 | 7,636,475 | -0.08(-2.46%) |
Jul 23, 2024 | 3.318 | 3.328 | 3.184 | 3.229 | 10,779,900 | -0.16(-4.69%) |
Jul 22, 2024 | 3.368 | 3.397 | 3.348 | 3.387 | 3,995,430 | +0.05(+1.49%) |
Jul 19, 2024 | 3.348 | 3.378 | 3.318 | 3.338 | 3,843,776 | +0.02(+0.60%) |
Jul 18, 2024 | 3.387 | 3.407 | 3.318 | 3.318 | 5,861,416 | -0.12(-3.47%) |
Jul 17, 2024 | 3.407 | 3.457 | 3.397 | 3.437 | 6,416,219 | -0.02(-0.57%) |
Jul 16, 2024 | 3.378 | 3.467 | 3.363 | 3.457 | 8,551,829 | +0.09(+2.65%) |
Jul 15, 2024 | 3.328 | 3.404 | 3.298 | 3.368 | 4,047,201 | +0.04(+1.19%) |
Jul 12, 2024 | 3.298 | 3.348 | 3.278 | 3.328 | 2,463,860 | +0.04(+1.21%) |
Jul 11, 2024 | 3.308 | 3.337 | 3.288 | 3.288 | 3,776,143 | -0.02(-0.60%) |
Jul 10, 2024 | 3.288 | 3.308 | 3.258 | 3.308 | 5,293,075 | +0.03(+0.91%) |
Jul 09, 2024 | 3.219 | 3.288 | 3.199 | 3.278 | 10,549,047 | +0.06(+1.85%) |
Jul 08, 2024 | 3.238 | 3.248 | 3.209 | 3.219 | 3,848,667 | -0.04(-1.22%) |
Jul 05, 2024 | 3.278 | 3.298 | 3.229 | 3.258 | 4,773,604 | -0.07(-2.09%) |
Jul 03, 2024 | 3.298 | 3.348 | 3.298 | 3.328 | 2,557,721 | +0.09(+2.76%) |
Jul 02, 2024 | 3.209 | 3.253 | 3.199 | 3.238 | 4,665,104 | +0.03(+0.93%) |