Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.000 | 3.200 | 2.980 | 2.980 | 10,558 | -0.04(-1.32%) |
Sep 26, 2024 | 3.170 | 3.230 | 2.980 | 3.020 | 8,827 | -0.15(-4.73%) |
Sep 25, 2024 | 3.030 | 3.170 | 2.970 | 3.170 | 6,462 | +0.08(+2.57%) |
Sep 24, 2024 | 3.210 | 3.230 | 2.936 | 3.091 | 14,564 | +0.10(+3.36%) |
Sep 23, 2024 | 3.000 | 3.174 | 2.980 | 2.990 | 6,908 | -0.13(-4.17%) |
Sep 20, 2024 | 2.880 | 3.200 | 2.650 | 3.120 | 93,248 | +0.01(+0.32%) |
Sep 19, 2024 | 3.120 | 3.190 | 3.090 | 3.110 | 7,854 | -0.14(-4.31%) |
Sep 18, 2024 | 3.460 | 3.460 | 3.250 | 3.250 | 1,912 | +0.00(+0.00%) |
Sep 17, 2024 | 3.260 | 3.500 | 3.250 | 3.250 | 11,810 | -0.14(-4.24%) |
Sep 16, 2024 | 3.160 | 3.430 | 3.160 | 3.394 | 6,477 | +0.14(+4.43%) |
Sep 13, 2024 | 3.180 | 3.250 | 3.100 | 3.250 | 5,339 | +0.23(+7.61%) |
Sep 12, 2024 | 3.500 | 3.513 | 3.020 | 3.020 | 7,623 | -0.43(-12.46%) |
Sep 11, 2024 | 3.380 | 3.450 | 3.380 | 3.450 | 1,037 | +0.08(+2.37%) |
Sep 10, 2024 | 3.502 | 3.502 | 3.370 | 3.370 | 887 | -0.23(-6.39%) |
Sep 09, 2024 | 3.330 | 3.630 | 3.335 | 3.600 | 2,076 | +0.29(+8.76%) |
Sep 06, 2024 | 3.490 | 3.490 | 3.280 | 3.310 | 6,172 | -0.19(-5.43%) |
Sep 05, 2024 | 3.420 | 3.620 | 3.350 | 3.500 | 11,126 | -0.01(-0.28%) |
Sep 04, 2024 | 3.400 | 3.694 | 3.335 | 3.510 | 11,267 | -0.25(-6.65%) |
Sep 03, 2024 | 3.520 | 3.870 | 3.520 | 3.760 | 2,162 | +0.28(+8.05%) |
Aug 30, 2024 | 3.500 | 3.500 | 3.240 | 3.480 | 10,386 | +0.06(+1.61%) |
Aug 29, 2024 | 3.390 | 3.460 | 3.355 | 3.425 | 7,131 | +0.17(+5.06%) |
Aug 28, 2024 | 3.410 | 3.410 | 3.260 | 3.260 | 2,124 | -0.09(-2.69%) |
Aug 27, 2024 | 3.430 | 3.430 | 3.350 | 3.350 | 5,367 | -0.00(-0.15%) |
Aug 26, 2024 | 3.450 | 3.450 | 3.250 | 3.355 | 4,204 | -0.00(-0.15%) |
Aug 23, 2024 | 3.430 | 3.430 | 3.173 | 3.360 | 2,832 | -0.09(-2.61%) |
Aug 22, 2024 | 3.276 | 3.500 | 3.276 | 3.450 | 1,472 | +0.27(+8.38%) |
Aug 21, 2024 | 3.325 | 3.325 | 3.160 | 3.183 | 5,859 | +0.06(+2.02%) |
Aug 20, 2024 | 3.240 | 3.250 | 3.100 | 3.120 | 5,098 | -0.12(-3.70%) |
Aug 19, 2024 | 3.400 | 3.430 | 3.215 | 3.240 | 12,124 | -0.26(-7.43%) |
Aug 16, 2024 | 3.470 | 3.500 | 3.460 | 3.500 | 8,138 | +0.04(+1.30%) |
Aug 15, 2024 | 3.530 | 3.530 | 3.455 | 3.455 | 638 | +0.04(+1.32%) |
Aug 14, 2024 | 3.620 | 3.624 | 3.383 | 3.410 | 4,731 | -0.10(-2.85%) |
Aug 13, 2024 | 3.500 | 3.830 | 3.500 | 3.510 | 23,164 | +0.10(+2.97%) |
Aug 12, 2024 | 2.980 | 4.330 | 2.980 | 3.409 | 56,073 | +0.49(+16.74%) |
Aug 09, 2024 | 2.930 | 3.020 | 2.920 | 2.920 | 3,691 | -0.10(-3.31%) |
Aug 08, 2024 | 2.990 | 3.030 | 2.910 | 3.020 | 5,655 | +0.00(+0.00%) |
Aug 07, 2024 | 3.070 | 3.130 | 2.980 | 3.020 | 2,745 | -0.11(-3.51%) |
Aug 06, 2024 | 3.130 | 3.323 | 3.130 | 3.130 | 1,424 | +0.06(+1.91%) |
Aug 05, 2024 | 2.950 | 3.250 | 2.950 | 3.071 | 7,312 | -0.19(-5.79%) |
Aug 02, 2024 | 3.360 | 3.432 | 3.255 | 3.260 | 3,876 | -0.08(-2.40%) |
Aug 01, 2024 | 3.330 | 3.405 | 3.330 | 3.340 | 2,004 | -0.13(-3.74%) |
Jul 31, 2024 | 3.480 | 3.480 | 3.390 | 3.470 | 2,564 | -0.00(-0.00%) |
Jul 30, 2024 | 3.600 | 3.600 | 3.470 | 3.470 | 3,448 | -0.09(-2.53%) |
Jul 29, 2024 | 3.600 | 3.650 | 3.560 | 3.560 | 1,210 | -0.07(-1.93%) |
Jul 26, 2024 | 3.630 | 3.632 | 3.570 | 3.630 | 2,087 | +0.07(+2.11%) |
Jul 25, 2024 | 3.600 | 3.640 | 3.555 | 3.555 | 2,556 | +0.01(+0.14%) |
Jul 24, 2024 | 3.800 | 3.800 | 3.550 | 3.550 | 5,517 | -0.01(-0.28%) |
Jul 23, 2024 | 3.550 | 3.605 | 3.550 | 3.560 | 1,812 | -0.04(-1.11%) |
Jul 22, 2024 | 3.500 | 3.600 | 3.460 | 3.600 | 1,888 | +0.06(+1.69%) |
Jul 19, 2024 | 3.647 | 3.698 | 3.530 | 3.540 | 3,009 | -0.26(-6.84%) |
Jul 18, 2024 | 3.630 | 3.800 | 3.630 | 3.800 | 9,252 | +0.14(+3.69%) |
Jul 17, 2024 | 3.570 | 3.665 | 3.550 | 3.665 | 1,447 | +0.12(+3.53%) |
Jul 16, 2024 | 3.610 | 3.730 | 3.470 | 3.540 | 3,884 | -0.12(-3.28%) |
Jul 15, 2024 | 3.800 | 3.800 | 3.660 | 3.660 | 1,801 | +0.07(+1.95%) |
Jul 12, 2024 | 3.560 | 3.700 | 3.520 | 3.590 | 11,125 | +0.14(+4.06%) |
Jul 11, 2024 | 3.250 | 3.544 | 3.250 | 3.450 | 3,123 | -0.09(-2.56%) |
Jul 10, 2024 | 3.490 | 3.665 | 3.405 | 3.541 | 5,989 | +0.03(+0.87%) |
Jul 09, 2024 | 3.570 | 3.710 | 3.410 | 3.510 | 10,223 | -0.06(-1.68%) |
Jul 08, 2024 | 3.770 | 3.770 | 3.570 | 3.570 | 7,299 | -0.24(-6.28%) |
Jul 05, 2024 | 3.830 | 3.930 | 3.750 | 3.809 | 5,398 | +0.01(+0.38%) |
Jul 03, 2024 | 3.730 | 3.852 | 3.650 | 3.795 | 3,918 | +0.10(+2.85%) |
Jul 02, 2024 | 3.690 | 3.790 | 3.660 | 3.690 | 4,566 | -0.04(-0.94%) |