Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.440 | 3.490 | 3.410 | 3.430 | 9,666 | +0.00(+0.00%) |
Sep 26, 2024 | 3.430 | 3.430 | 3.341 | 3.430 | 5,768 | +0.02(+0.59%) |
Sep 25, 2024 | 3.410 | 3.420 | 3.380 | 3.410 | 14,186 | -0.01(-0.29%) |
Sep 24, 2024 | 3.400 | 3.435 | 3.380 | 3.420 | 9,796 | +0.04(+1.18%) |
Sep 23, 2024 | 3.490 | 3.490 | 3.360 | 3.380 | 8,541 | -0.07(-2.03%) |
Sep 20, 2024 | 3.340 | 3.640 | 3.302 | 3.450 | 91,281 | +0.11(+3.29%) |
Sep 19, 2024 | 3.330 | 3.390 | 3.250 | 3.340 | 33,801 | +0.07(+2.14%) |
Sep 18, 2024 | 3.340 | 3.360 | 3.270 | 3.270 | 25,587 | -0.08(-2.39%) |
Sep 17, 2024 | 3.310 | 3.390 | 3.290 | 3.350 | 8,886 | +0.08(+2.45%) |
Sep 16, 2024 | 3.360 | 3.360 | 3.230 | 3.270 | 25,526 | -0.04(-1.21%) |
Sep 13, 2024 | 3.449 | 3.449 | 3.280 | 3.310 | 20,636 | -0.06(-1.78%) |
Sep 12, 2024 | 3.390 | 3.420 | 3.310 | 3.370 | 8,399 | -0.08(-2.32%) |
Sep 11, 2024 | 3.410 | 3.450 | 3.376 | 3.450 | 14,532 | +0.04(+1.17%) |
Sep 10, 2024 | 3.340 | 3.430 | 3.230 | 3.410 | 43,723 | +0.01(+0.29%) |
Sep 09, 2024 | 3.430 | 3.500 | 3.330 | 3.400 | 112,329 | -0.04(-1.16%) |
Sep 06, 2024 | 3.530 | 3.530 | 3.410 | 3.440 | 35,505 | -0.02(-0.58%) |
Sep 05, 2024 | 3.450 | 3.554 | 3.450 | 3.460 | 42,374 | +0.01(+0.29%) |
Sep 04, 2024 | 3.505 | 3.505 | 3.450 | 3.450 | 17,182 | -0.05(-1.43%) |
Sep 03, 2024 | 3.530 | 3.555 | 3.460 | 3.500 | 42,273 | -0.05(-1.41%) |
Aug 30, 2024 | 3.527 | 3.569 | 3.480 | 3.550 | 23,315 | +0.05(+1.43%) |
Aug 29, 2024 | 3.580 | 3.580 | 3.500 | 3.500 | 27,092 | -0.04(-1.13%) |
Aug 28, 2024 | 3.580 | 3.655 | 3.510 | 3.540 | 73,031 | -0.04(-1.12%) |
Aug 27, 2024 | 3.689 | 3.713 | 3.560 | 3.580 | 47,773 | -0.02(-0.56%) |
Aug 26, 2024 | 3.750 | 3.750 | 3.600 | 3.600 | 34,726 | -0.07(-1.91%) |
Aug 23, 2024 | 3.660 | 3.717 | 3.600 | 3.670 | 23,198 | +0.03(+0.82%) |
Aug 22, 2024 | 3.650 | 3.655 | 3.560 | 3.640 | 22,247 | +0.00(+0.00%) |
Aug 21, 2024 | 3.640 | 3.760 | 3.610 | 3.640 | 28,873 | -0.01(-0.27%) |
Aug 20, 2024 | 3.650 | 3.710 | 3.630 | 3.650 | 44,054 | -0.01(-0.27%) |
Aug 19, 2024 | 3.670 | 3.692 | 3.640 | 3.660 | 30,196 | -0.03(-0.81%) |
Aug 16, 2024 | 3.610 | 3.700 | 3.610 | 3.690 | 14,812 | +0.03(+0.82%) |
Aug 15, 2024 | 3.650 | 3.680 | 3.610 | 3.660 | 46,249 | +0.05(+1.39%) |
Aug 14, 2024 | 3.700 | 3.700 | 3.560 | 3.610 | 99,541 | -0.10(-2.70%) |
Aug 13, 2024 | 3.750 | 3.790 | 3.680 | 3.710 | 39,171 | -0.07(-1.85%) |
Aug 12, 2024 | 3.760 | 3.790 | 3.710 | 3.780 | 68,160 | +0.05(+1.34%) |
Aug 09, 2024 | 3.700 | 3.750 | 3.600 | 3.730 | 86,999 | +0.01(+0.27%) |
Aug 08, 2024 | 3.810 | 3.810 | 3.715 | 3.720 | 50,374 | -0.10(-2.62%) |
Aug 07, 2024 | 3.830 | 3.980 | 3.770 | 3.820 | 59,689 | +0.01(+0.26%) |
Aug 06, 2024 | 3.790 | 3.910 | 3.730 | 3.810 | 95,648 | +0.21(+5.83%) |
Aug 05, 2024 | 3.500 | 3.700 | 3.500 | 3.600 | 78,455 | -0.01(-0.28%) |
Aug 02, 2024 | 3.680 | 3.680 | 3.600 | 3.610 | 33,377 | -0.07(-1.90%) |
Aug 01, 2024 | 3.800 | 3.870 | 3.680 | 3.680 | 68,630 | -0.18(-4.66%) |
Jul 31, 2024 | 3.790 | 3.910 | 3.710 | 3.860 | 41,322 | +0.10(+2.66%) |
Jul 30, 2024 | 3.720 | 3.830 | 3.690 | 3.760 | 152,176 | +0.02(+0.53%) |
Jul 29, 2024 | 3.720 | 3.800 | 3.660 | 3.740 | 68,397 | +0.05(+1.36%) |
Jul 26, 2024 | 3.650 | 3.730 | 3.640 | 3.690 | 37,600 | +0.02(+0.54%) |
Jul 25, 2024 | 3.680 | 3.730 | 3.640 | 3.670 | 74,107 | -0.01(-0.27%) |
Jul 24, 2024 | 3.790 | 3.810 | 3.644 | 3.680 | 58,211 | -0.09(-2.39%) |
Jul 23, 2024 | 3.750 | 3.830 | 3.745 | 3.770 | 24,801 | -0.03(-0.79%) |
Jul 22, 2024 | 3.810 | 3.850 | 3.780 | 3.800 | 41,598 | +0.00(+0.00%) |
Jul 19, 2024 | 3.930 | 3.930 | 3.765 | 3.800 | 25,900 | -0.14(-3.55%) |
Jul 18, 2024 | 4.020 | 4.020 | 3.940 | 3.940 | 49,731 | -0.09(-2.23%) |
Jul 17, 2024 | 4.010 | 4.100 | 3.930 | 4.030 | 83,222 | -0.03(-0.74%) |
Jul 16, 2024 | 3.990 | 4.110 | 3.990 | 4.060 | 92,829 | +0.08(+2.01%) |
Jul 15, 2024 | 4.040 | 4.100 | 3.980 | 3.980 | 70,509 | -0.04(-1.00%) |
Jul 12, 2024 | 4.030 | 4.080 | 3.920 | 4.020 | 63,310 | +0.00(+0.00%) |
Jul 11, 2024 | 4.060 | 4.150 | 3.940 | 4.020 | 127,959 | -0.01(-0.25%) |
Jul 10, 2024 | 3.850 | 4.030 | 3.835 | 4.030 | 43,534 | +0.18(+4.68%) |
Jul 09, 2024 | 3.750 | 3.850 | 3.720 | 3.850 | 33,335 | +0.07(+1.85%) |
Jul 08, 2024 | 3.750 | 3.820 | 3.720 | 3.780 | 93,958 | +0.03(+0.80%) |
Jul 05, 2024 | 3.780 | 3.790 | 3.720 | 3.750 | 55,186 | -0.05(-1.32%) |
Jul 03, 2024 | 3.810 | 3.810 | 3.730 | 3.800 | 64,630 | -0.02(-0.52%) |
Jul 02, 2024 | 3.840 | 3.840 | 3.770 | 3.820 | 34,927 | -0.01(-0.26%) |