Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.640 | 3.700 | 3.540 | 3.660 | 641,228 | +0.07(+1.95%) |
Oct 17, 2024 | 3.630 | 3.690 | 3.585 | 3.590 | 471,334 | -0.04(-1.10%) |
Oct 16, 2024 | 3.630 | 3.725 | 3.610 | 3.630 | 614,016 | +0.00(+0.00%) |
Oct 15, 2024 | 3.310 | 3.730 | 3.310 | 3.630 | 2,252,408 | +0.32(+9.67%) |
Oct 14, 2024 | 3.300 | 3.360 | 3.250 | 3.310 | 778,433 | -0.03(-0.90%) |
Oct 11, 2024 | 3.270 | 3.360 | 3.240 | 3.340 | 368,688 | +0.05(+1.52%) |
Oct 10, 2024 | 3.250 | 3.290 | 3.210 | 3.290 | 325,509 | +0.01(+0.30%) |
Oct 09, 2024 | 3.230 | 3.340 | 3.230 | 3.280 | 555,539 | +0.04(+1.23%) |
Oct 08, 2024 | 3.200 | 3.270 | 3.190 | 3.240 | 1,532,197 | +0.04(+1.25%) |
Oct 07, 2024 | 3.300 | 3.365 | 3.140 | 3.200 | 776,108 | -0.08(-2.44%) |
Oct 04, 2024 | 3.130 | 3.290 | 3.130 | 3.280 | 601,177 | +0.14(+4.46%) |
Oct 03, 2024 | 3.150 | 3.170 | 3.120 | 3.140 | 439,701 | -0.02(-0.63%) |
Oct 02, 2024 | 3.160 | 3.200 | 3.160 | 3.160 | 881,539 | -0.03(-0.94%) |
Oct 01, 2024 | 3.370 | 3.390 | 3.160 | 3.190 | 778,285 | -0.17(-5.06%) |
Sep 30, 2024 | 3.260 | 3.370 | 3.260 | 3.360 | 1,350,261 | +0.08(+2.44%) |
Sep 27, 2024 | 3.270 | 3.365 | 3.240 | 3.280 | 656,394 | +0.01(+0.31%) |
Sep 26, 2024 | 3.250 | 3.300 | 3.212 | 3.270 | 762,990 | +0.06(+1.87%) |
Sep 25, 2024 | 3.200 | 3.225 | 3.160 | 3.210 | 491,756 | +0.02(+0.63%) |
Sep 24, 2024 | 3.240 | 3.240 | 3.170 | 3.190 | 451,129 | +0.00(+0.00%) |
Sep 23, 2024 | 3.250 | 3.270 | 3.170 | 3.190 | 438,503 | -0.06(-1.85%) |
Sep 20, 2024 | 3.280 | 3.290 | 3.215 | 3.250 | 709,363 | -0.01(-0.31%) |
Sep 19, 2024 | 3.270 | 3.290 | 3.235 | 3.260 | 581,792 | +0.07(+2.19%) |
Sep 18, 2024 | 3.240 | 3.305 | 3.190 | 3.190 | 598,114 | -0.04(-1.24%) |
Sep 17, 2024 | 3.240 | 3.345 | 3.190 | 3.230 | 600,821 | -0.01(-0.31%) |
Sep 16, 2024 | 3.390 | 3.425 | 3.210 | 3.240 | 612,548 | -0.12(-3.57%) |
Sep 13, 2024 | 3.380 | 3.430 | 3.320 | 3.360 | 664,353 | +0.05(+1.51%) |
Sep 12, 2024 | 3.220 | 3.360 | 3.215 | 3.310 | 778,799 | +0.09(+2.80%) |
Sep 11, 2024 | 3.180 | 3.230 | 3.160 | 3.220 | 350,125 | +0.03(+0.94%) |
Sep 10, 2024 | 3.190 | 3.210 | 3.140 | 3.190 | 392,314 | -0.01(-0.31%) |
Sep 09, 2024 | 3.120 | 3.260 | 3.120 | 3.200 | 651,844 | +0.05(+1.59%) |
Sep 06, 2024 | 3.250 | 3.275 | 3.140 | 3.150 | 456,506 | -0.10(-3.08%) |
Sep 05, 2024 | 3.270 | 3.330 | 3.245 | 3.250 | 433,162 | +0.00(+0.00%) |
Sep 04, 2024 | 3.260 | 3.360 | 3.240 | 3.250 | 519,484 | -0.03(-0.91%) |
Sep 03, 2024 | 3.420 | 3.470 | 3.190 | 3.280 | 1,971,514 | -0.22(-6.29%) |
Aug 30, 2024 | 3.530 | 3.538 | 3.420 | 3.500 | 443,315 | -0.01(-0.28%) |
Aug 29, 2024 | 3.510 | 3.620 | 3.490 | 3.510 | 798,442 | +0.00(+0.00%) |
Aug 28, 2024 | 3.490 | 3.565 | 3.490 | 3.510 | 944,352 | +0.00(+0.00%) |
Aug 27, 2024 | 3.420 | 3.520 | 3.380 | 3.510 | 527,621 | +0.08(+2.33%) |
Aug 26, 2024 | 3.370 | 3.485 | 3.370 | 3.430 | 666,230 | +0.05(+1.48%) |
Aug 23, 2024 | 3.250 | 3.440 | 3.250 | 3.380 | 766,631 | +0.11(+3.36%) |
Aug 22, 2024 | 3.260 | 3.300 | 3.250 | 3.270 | 352,802 | -0.02(-0.61%) |
Aug 21, 2024 | 3.280 | 3.315 | 3.260 | 3.290 | 304,233 | +0.02(+0.61%) |
Aug 20, 2024 | 3.310 | 3.350 | 3.250 | 3.270 | 363,514 | -0.04(-1.21%) |
Aug 19, 2024 | 3.220 | 3.320 | 3.200 | 3.310 | 321,892 | +0.06(+1.85%) |
Aug 16, 2024 | 2.980 | 3.320 | 2.900 | 3.250 | 2,391,600 | +0.02(+0.62%) |
Aug 15, 2024 | 3.320 | 3.335 | 3.225 | 3.230 | 415,193 | -0.06(-1.82%) |
Aug 14, 2024 | 3.280 | 3.300 | 3.230 | 3.290 | 549,968 | +0.03(+0.92%) |
Aug 13, 2024 | 3.220 | 3.300 | 3.215 | 3.260 | 391,312 | +0.08(+2.52%) |
Aug 12, 2024 | 3.130 | 3.220 | 3.130 | 3.180 | 697,430 | +0.04(+1.27%) |
Aug 09, 2024 | 3.100 | 3.140 | 3.040 | 3.140 | 589,080 | +0.05(+1.62%) |
Aug 08, 2024 | 3.110 | 3.140 | 2.920 | 3.090 | 1,258,423 | -0.05(-1.59%) |
Aug 07, 2024 | 3.330 | 3.680 | 3.030 | 3.140 | 2,236,678 | +0.23(+7.90%) |
Aug 06, 2024 | 3.000 | 3.000 | 2.880 | 2.910 | 1,144,867 | -0.04(-1.36%) |
Aug 05, 2024 | 2.970 | 3.085 | 2.870 | 2.950 | 1,226,101 | -0.24(-7.52%) |
Aug 02, 2024 | 3.200 | 3.240 | 3.080 | 3.190 | 906,604 | -0.11(-3.33%) |