Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 3.430 | 3.590 | 3.412 | 3.480 | 294,094 | +0.01(+0.29%) |
Oct 28, 2024 | 3.490 | 3.500 | 3.425 | 3.470 | 397,435 | +0.05(+1.46%) |
Oct 25, 2024 | 3.400 | 3.450 | 3.270 | 3.420 | 310,524 | +0.05(+1.48%) |
Oct 24, 2024 | 3.440 | 3.490 | 3.310 | 3.370 | 329,550 | -0.03(-0.88%) |
Oct 23, 2024 | 3.370 | 3.415 | 3.350 | 3.400 | 281,380 | -0.01(-0.29%) |
Oct 22, 2024 | 3.400 | 3.440 | 3.360 | 3.410 | 177,537 | -0.01(-0.29%) |
Oct 21, 2024 | 3.400 | 3.440 | 3.310 | 3.420 | 231,863 | +0.02(+0.59%) |
Oct 18, 2024 | 3.400 | 3.470 | 3.370 | 3.400 | 197,004 | +0.01(+0.29%) |
Oct 17, 2024 | 3.400 | 3.430 | 3.265 | 3.390 | 209,527 | -0.01(-0.29%) |
Oct 16, 2024 | 3.260 | 3.420 | 3.255 | 3.400 | 519,663 | +0.20(+6.25%) |
Oct 15, 2024 | 3.210 | 3.280 | 3.195 | 3.200 | 270,085 | -0.08(-2.44%) |
Oct 14, 2024 | 3.250 | 3.300 | 3.220 | 3.280 | 516,752 | +0.02(+0.61%) |
Oct 11, 2024 | 3.200 | 3.325 | 3.195 | 3.260 | 348,122 | +0.06(+1.87%) |
Oct 10, 2024 | 3.130 | 3.250 | 3.110 | 3.200 | 363,218 | +0.00(+0.00%) |
Oct 09, 2024 | 3.150 | 3.290 | 3.140 | 3.200 | 432,350 | +0.06(+1.91%) |
Oct 08, 2024 | 3.160 | 3.195 | 3.110 | 3.140 | 311,317 | -0.01(-0.32%) |
Oct 07, 2024 | 3.370 | 3.370 | 3.095 | 3.150 | 486,493 | -0.20(-5.97%) |
Oct 04, 2024 | 3.240 | 3.370 | 3.185 | 3.350 | 570,814 | +0.20(+6.35%) |
Oct 03, 2024 | 3.090 | 3.160 | 3.060 | 3.150 | 358,594 | +0.04(+1.29%) |
Oct 02, 2024 | 3.350 | 3.360 | 3.100 | 3.110 | 958,169 | -0.24(-7.16%) |
Oct 01, 2024 | 3.310 | 3.385 | 3.290 | 3.350 | 374,163 | +0.03(+0.90%) |
Sep 30, 2024 | 3.390 | 3.467 | 3.280 | 3.320 | 620,041 | -0.06(-1.78%) |
Sep 27, 2024 | 3.370 | 3.440 | 3.300 | 3.380 | 367,267 | +0.04(+1.20%) |
Sep 26, 2024 | 3.390 | 3.400 | 3.250 | 3.340 | 527,405 | -0.01(-0.30%) |
Sep 25, 2024 | 3.350 | 3.390 | 3.310 | 3.350 | 591,335 | +0.00(+0.00%) |
Sep 24, 2024 | 3.460 | 3.535 | 3.310 | 3.350 | 591,478 | -0.12(-3.46%) |
Sep 23, 2024 | 3.510 | 3.510 | 3.375 | 3.470 | 349,330 | -0.01(-0.29%) |
Sep 20, 2024 | 3.600 | 3.610 | 3.380 | 3.480 | 1,430,162 | -0.12(-3.33%) |
Sep 19, 2024 | 3.680 | 3.680 | 3.550 | 3.600 | 381,235 | +0.07(+1.98%) |
Sep 18, 2024 | 3.570 | 3.750 | 3.510 | 3.530 | 460,663 | -0.04(-1.12%) |
Sep 17, 2024 | 3.710 | 3.780 | 3.525 | 3.570 | 598,513 | -0.07(-1.92%) |
Sep 16, 2024 | 3.660 | 3.715 | 3.560 | 3.640 | 362,017 | -0.01(-0.27%) |
Sep 13, 2024 | 3.520 | 3.665 | 3.520 | 3.650 | 398,472 | +0.13(+3.69%) |
Sep 12, 2024 | 3.580 | 3.590 | 3.495 | 3.520 | 270,524 | -0.02(-0.56%) |
Sep 11, 2024 | 3.520 | 3.560 | 3.480 | 3.540 | 288,316 | +0.02(+0.57%) |
Sep 10, 2024 | 3.640 | 3.640 | 3.430 | 3.520 | 350,183 | -0.12(-3.30%) |
Sep 09, 2024 | 3.650 | 3.750 | 3.560 | 3.640 | 425,658 | +0.01(+0.28%) |
Sep 06, 2024 | 3.620 | 3.735 | 3.580 | 3.630 | 604,860 | -0.01(-0.27%) |
Sep 05, 2024 | 3.580 | 3.670 | 3.535 | 3.640 | 420,153 | +0.09(+2.54%) |
Sep 04, 2024 | 3.530 | 3.625 | 3.500 | 3.550 | 334,382 | +0.00(+0.00%) |
Sep 03, 2024 | 3.720 | 3.839 | 3.550 | 3.550 | 404,992 | -0.23(-6.08%) |
Aug 30, 2024 | 3.700 | 3.805 | 3.630 | 3.780 | 311,362 | +0.12(+3.28%) |
Aug 29, 2024 | 3.700 | 3.750 | 3.640 | 3.660 | 333,089 | +0.03(+0.83%) |
Aug 28, 2024 | 3.630 | 3.690 | 3.600 | 3.630 | 215,048 | -0.04(-1.09%) |
Aug 27, 2024 | 3.690 | 3.710 | 3.600 | 3.670 | 219,625 | -0.07(-1.87%) |
Aug 26, 2024 | 3.750 | 3.770 | 3.640 | 3.740 | 381,778 | +0.02(+0.54%) |
Aug 23, 2024 | 3.510 | 3.787 | 3.460 | 3.720 | 457,656 | +0.26(+7.51%) |
Aug 22, 2024 | 3.610 | 3.610 | 3.445 | 3.460 | 353,156 | -0.16(-4.42%) |
Aug 21, 2024 | 3.600 | 3.620 | 3.440 | 3.620 | 341,506 | +0.10(+2.84%) |
Aug 20, 2024 | 3.490 | 3.580 | 3.345 | 3.520 | 427,657 | +0.00(+0.00%) |
Aug 19, 2024 | 3.450 | 3.580 | 3.450 | 3.520 | 621,416 | +0.02(+0.57%) |
Aug 16, 2024 | 3.630 | 3.710 | 3.485 | 3.500 | 644,027 | -0.14(-3.85%) |
Aug 15, 2024 | 3.390 | 3.680 | 3.330 | 3.640 | 748,581 | +0.39(+12.00%) |
Aug 14, 2024 | 3.350 | 3.415 | 3.150 | 3.250 | 790,128 | -0.10(-2.99%) |
Aug 13, 2024 | 3.320 | 3.440 | 3.270 | 3.350 | 284,152 | +0.04(+1.21%) |
Aug 12, 2024 | 3.610 | 3.630 | 3.290 | 3.310 | 397,316 | -0.23(-6.50%) |
Aug 09, 2024 | 3.630 | 3.770 | 3.420 | 3.540 | 458,264 | -0.09(-2.48%) |
Aug 08, 2024 | 3.280 | 3.920 | 3.245 | 3.630 | 1,503,447 | +0.64(+21.40%) |
Aug 07, 2024 | 3.180 | 3.180 | 2.960 | 2.990 | 388,244 | -0.08(-2.61%) |
Aug 06, 2024 | 3.090 | 3.260 | 2.990 | 3.070 | 1,036,518 | -0.03(-0.97%) |
Aug 05, 2024 | 3.020 | 3.120 | 2.985 | 3.100 | 574,000 | -0.15(-4.62%) |
Aug 02, 2024 | 3.340 | 3.470 | 3.210 | 3.250 | 533,239 | -0.23(-6.61%) |