Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.050 | 3.170 | 2.980 | 3.000 | 153,748 | -0.06(-1.96%) |
Sep 25, 2024 | 2.990 | 3.200 | 2.960 | 3.060 | 296,482 | +0.05(+1.66%) |
Sep 24, 2024 | 3.050 | 3.090 | 2.962 | 3.010 | 129,588 | -0.02(-0.66%) |
Sep 23, 2024 | 3.170 | 3.245 | 2.990 | 3.030 | 126,574 | -0.12(-3.81%) |
Sep 20, 2024 | 3.030 | 3.200 | 2.980 | 3.150 | 272,143 | +0.15(+5.00%) |
Sep 19, 2024 | 3.060 | 3.080 | 2.990 | 3.000 | 175,577 | +0.00(+0.17%) |
Sep 18, 2024 | 3.170 | 3.179 | 2.970 | 2.995 | 258,148 | -0.10(-3.39%) |
Sep 17, 2024 | 3.180 | 3.210 | 3.070 | 3.100 | 174,819 | -0.05(-1.59%) |
Sep 16, 2024 | 3.330 | 3.340 | 3.140 | 3.150 | 82,105 | -0.14(-4.26%) |
Sep 13, 2024 | 3.220 | 3.300 | 3.190 | 3.290 | 83,716 | +0.10(+3.13%) |
Sep 12, 2024 | 3.150 | 3.230 | 3.090 | 3.190 | 132,124 | +0.04(+1.27%) |
Sep 11, 2024 | 3.180 | 3.190 | 3.050 | 3.150 | 125,030 | -0.05(-1.56%) |
Sep 10, 2024 | 3.280 | 3.330 | 3.060 | 3.200 | 126,710 | -0.05(-1.54%) |
Sep 09, 2024 | 3.290 | 3.440 | 3.240 | 3.250 | 77,899 | +0.00(+0.00%) |
Sep 06, 2024 | 3.350 | 3.350 | 3.235 | 3.250 | 43,280 | -0.01(-0.31%) |
Sep 05, 2024 | 3.300 | 3.350 | 3.200 | 3.260 | 63,699 | +0.00(+0.00%) |
Sep 04, 2024 | 3.360 | 3.390 | 3.170 | 3.260 | 97,990 | -0.10(-2.98%) |
Sep 03, 2024 | 3.480 | 3.550 | 3.300 | 3.360 | 162,205 | -0.13(-3.72%) |
Aug 30, 2024 | 3.520 | 3.523 | 3.410 | 3.490 | 45,035 | -0.03(-0.85%) |
Aug 29, 2024 | 3.520 | 3.590 | 3.470 | 3.520 | 115,098 | +0.00(+0.00%) |
Aug 28, 2024 | 3.540 | 3.590 | 3.450 | 3.520 | 73,335 | -0.01(-0.28%) |
Aug 27, 2024 | 3.680 | 3.680 | 3.530 | 3.530 | 56,382 | -0.17(-4.47%) |
Aug 26, 2024 | 3.680 | 3.760 | 3.650 | 3.695 | 117,755 | +0.02(+0.68%) |
Aug 23, 2024 | 3.610 | 3.790 | 3.574 | 3.670 | 177,890 | +0.02(+0.55%) |
Aug 22, 2024 | 3.600 | 3.660 | 3.450 | 3.650 | 75,109 | +0.05(+1.39%) |
Aug 21, 2024 | 3.580 | 3.620 | 3.470 | 3.600 | 58,227 | +0.01(+0.28%) |
Aug 20, 2024 | 3.440 | 3.590 | 3.420 | 3.590 | 84,769 | +0.12(+3.46%) |
Aug 19, 2024 | 3.290 | 3.470 | 3.290 | 3.470 | 93,208 | +0.19(+5.79%) |
Aug 16, 2024 | 3.390 | 3.400 | 3.250 | 3.280 | 173,861 | -0.10(-2.96%) |
Aug 15, 2024 | 3.290 | 3.460 | 3.290 | 3.380 | 76,875 | +0.10(+3.05%) |
Aug 14, 2024 | 3.200 | 3.350 | 3.150 | 3.280 | 109,905 | -0.11(-3.24%) |
Aug 13, 2024 | 3.390 | 3.561 | 3.350 | 3.390 | 96,597 | +0.02(+0.59%) |
Aug 12, 2024 | 3.450 | 3.557 | 3.290 | 3.370 | 117,036 | -0.04(-1.17%) |
Aug 09, 2024 | 3.440 | 3.570 | 3.390 | 3.410 | 127,694 | +0.00(+0.00%) |
Aug 08, 2024 | 3.240 | 3.440 | 3.230 | 3.410 | 53,542 | +0.19(+5.90%) |
Aug 07, 2024 | 3.270 | 3.510 | 3.210 | 3.220 | 118,198 | +0.02(+0.63%) |
Aug 06, 2024 | 3.240 | 3.240 | 3.100 | 3.200 | 103,164 | +0.00(+0.00%) |
Aug 05, 2024 | 3.060 | 3.260 | 3.050 | 3.200 | 114,899 | +0.02(+0.63%) |
Aug 02, 2024 | 3.300 | 3.300 | 3.170 | 3.180 | 153,839 | -0.19(-5.50%) |
Aug 01, 2024 | 3.380 | 3.470 | 3.360 | 3.365 | 102,489 | -0.06(-1.90%) |
Jul 31, 2024 | 3.500 | 3.580 | 3.360 | 3.430 | 104,845 | -0.10(-2.83%) |
Jul 30, 2024 | 3.650 | 3.700 | 3.470 | 3.530 | 128,731 | -0.08(-2.22%) |
Jul 29, 2024 | 3.730 | 3.770 | 3.570 | 3.610 | 88,245 | -0.07(-1.90%) |
Jul 26, 2024 | 3.710 | 3.745 | 3.610 | 3.680 | 64,207 | +0.04(+1.10%) |
Jul 25, 2024 | 3.610 | 3.750 | 3.610 | 3.640 | 82,372 | -0.04(-1.09%) |
Jul 24, 2024 | 3.900 | 3.940 | 3.520 | 3.680 | 291,339 | -0.26(-6.60%) |
Jul 23, 2024 | 3.920 | 4.010 | 3.850 | 3.940 | 77,086 | +0.02(+0.51%) |
Jul 22, 2024 | 3.620 | 3.960 | 3.620 | 3.920 | 48,347 | +0.26(+7.10%) |
Jul 19, 2024 | 3.750 | 3.750 | 3.550 | 3.660 | 62,576 | -0.04(-1.08%) |
Jul 18, 2024 | 3.820 | 3.889 | 3.600 | 3.700 | 61,135 | -0.15(-3.90%) |
Jul 17, 2024 | 3.730 | 3.860 | 3.690 | 3.850 | 92,282 | +0.05(+1.32%) |
Jul 16, 2024 | 4.000 | 4.000 | 3.780 | 3.800 | 134,944 | -0.11(-2.81%) |
Jul 15, 2024 | 3.900 | 3.950 | 3.700 | 3.910 | 94,350 | +0.07(+1.82%) |
Jul 12, 2024 | 3.930 | 3.960 | 3.730 | 3.840 | 90,088 | -0.07(-1.79%) |
Jul 11, 2024 | 3.530 | 4.210 | 3.530 | 3.910 | 260,057 | +0.43(+12.36%) |
Jul 10, 2024 | 3.620 | 3.640 | 3.450 | 3.480 | 64,484 | -0.11(-3.06%) |
Jul 09, 2024 | 3.430 | 3.600 | 3.430 | 3.590 | 102,338 | +0.20(+5.90%) |
Jul 08, 2024 | 3.430 | 3.490 | 3.380 | 3.390 | 69,537 | -0.01(-0.29%) |
Jul 05, 2024 | 3.340 | 3.400 | 3.250 | 3.400 | 82,540 | +0.09(+2.72%) |
Jul 03, 2024 | 3.340 | 3.455 | 3.300 | 3.310 | 20,071 | -0.02(-0.60%) |
Jul 02, 2024 | 3.550 | 3.590 | 3.320 | 3.330 | 72,394 | -0.24(-6.72%) |