Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 3.940 | 3.950 | 3.930 | 3.935 | 21,844 | -0.02(-0.63%) |
Sep 20, 2024 | 3.930 | 4.000 | 3.925 | 3.960 | 31,012 | +0.03(+0.76%) |
Sep 19, 2024 | 3.920 | 3.940 | 3.920 | 3.930 | 26,100 | +0.00(+0.00%) |
Sep 18, 2024 | 3.920 | 3.938 | 3.920 | 3.930 | 36,058 | +0.00(+0.00%) |
Sep 17, 2024 | 3.940 | 3.950 | 3.930 | 3.930 | 87,155 | -0.03(-0.76%) |
Sep 16, 2024 | 3.940 | 3.970 | 3.940 | 3.960 | 54,812 | +0.01(+0.25%) |
Sep 13, 2024 | 3.930 | 3.960 | 3.930 | 3.950 | 24,135 | +0.02(+0.38%) |
Sep 12, 2024 | 3.930 | 3.940 | 3.920 | 3.935 | 33,185 | +0.02(+0.51%) |
Sep 11, 2024 | 3.900 | 3.925 | 3.899 | 3.915 | 90,175 | +0.02(+0.64%) |
Sep 10, 2024 | 3.900 | 3.900 | 3.890 | 3.890 | 16,509 | -0.01(-0.23%) |
Sep 09, 2024 | 3.900 | 3.900 | 3.890 | 3.899 | 11,509 | -0.00(-0.02%) |
Sep 06, 2024 | 3.870 | 3.900 | 3.870 | 3.900 | 30,031 | +0.02(+0.51%) |
Sep 05, 2024 | 3.890 | 3.910 | 3.860 | 3.880 | 157,036 | -0.02(-0.49%) |
Sep 04, 2024 | 3.880 | 3.900 | 3.880 | 3.899 | 22,816 | -0.00(-0.02%) |
Sep 03, 2024 | 3.870 | 3.900 | 3.868 | 3.900 | 38,359 | +0.03(+0.91%) |
Aug 30, 2024 | 3.860 | 3.870 | 3.850 | 3.865 | 80,295 | +0.02(+0.39%) |
Aug 29, 2024 | 3.840 | 3.860 | 3.830 | 3.850 | 47,727 | +0.02(+0.52%) |
Aug 28, 2024 | 3.840 | 3.850 | 3.830 | 3.830 | 19,811 | -0.01(-0.23%) |
Aug 27, 2024 | 3.860 | 3.860 | 3.810 | 3.839 | 21,900 | -0.04(-1.06%) |
Aug 26, 2024 | 3.850 | 3.880 | 3.830 | 3.880 | 46,426 | +0.02(+0.52%) |
Aug 23, 2024 | 3.830 | 3.860 | 3.830 | 3.860 | 19,029 | +0.03(+0.78%) |
Aug 22, 2024 | 3.830 | 3.840 | 3.820 | 3.830 | 84,872 | +0.00(+0.00%) |
Aug 21, 2024 | 3.830 | 3.850 | 3.830 | 3.830 | 33,477 | +0.01(+0.26%) |
Aug 20, 2024 | 3.840 | 3.865 | 3.820 | 3.820 | 73,766 | -0.03(-0.78%) |
Aug 19, 2024 | 3.840 | 3.860 | 3.840 | 3.850 | 47,804 | +0.00(+0.00%) |
Aug 16, 2024 | 3.840 | 3.870 | 3.840 | 3.850 | 41,888 | +0.00(+0.13%) |
Aug 15, 2024 | 3.820 | 3.850 | 3.820 | 3.845 | 19,623 | +0.01(+0.26%) |
Aug 14, 2024 | 3.830 | 3.860 | 3.820 | 3.835 | 44,688 | -0.02(-0.39%) |
Aug 13, 2024 | 3.830 | 3.850 | 3.820 | 3.850 | 39,061 | +0.03(+0.81%) |
Aug 12, 2024 | 3.814 | 3.824 | 3.814 | 3.819 | 33,202 | +0.01(+0.39%) |
Aug 09, 2024 | 3.794 | 3.814 | 3.794 | 3.804 | 12,325 | +0.00(+0.00%) |
Aug 08, 2024 | 3.794 | 3.804 | 3.794 | 3.804 | 49,841 | -0.01(-0.39%) |
Aug 07, 2024 | 3.774 | 3.829 | 3.774 | 3.819 | 43,437 | +0.04(+1.19%) |
Aug 06, 2024 | 3.734 | 3.784 | 3.734 | 3.774 | 35,712 | +0.04(+1.07%) |
Aug 05, 2024 | 3.814 | 3.814 | 3.734 | 3.734 | 60,251 | -0.06(-1.57%) |
Aug 02, 2024 | 3.764 | 3.794 | 3.764 | 3.794 | 41,950 | +0.05(+1.33%) |
Aug 01, 2024 | 3.734 | 3.764 | 3.734 | 3.744 | 101,083 | +0.01(+0.27%) |
Jul 31, 2024 | 3.734 | 3.734 | 3.715 | 3.734 | 36,823 | +0.02(+0.54%) |
Jul 30, 2024 | 3.704 | 3.724 | 3.685 | 3.714 | 89,891 | +0.00(+0.00%) |
Jul 29, 2024 | 3.734 | 3.732 | 3.714 | 3.714 | 25,415 | -0.00(-0.13%) |
Jul 26, 2024 | 3.695 | 3.724 | 3.695 | 3.719 | 55,712 | +0.02(+0.66%) |
Jul 25, 2024 | 3.695 | 3.712 | 3.689 | 3.695 | 29,213 | +0.02(+0.42%) |
Jul 24, 2024 | 3.695 | 3.696 | 3.675 | 3.680 | 45,077 | -0.02(-0.54%) |
Jul 23, 2024 | 3.675 | 3.704 | 3.675 | 3.700 | 21,049 | +0.01(+0.41%) |
Jul 22, 2024 | 3.685 | 3.704 | 3.675 | 3.685 | 37,512 | +0.00(+0.00%) |
Jul 19, 2024 | 3.675 | 3.695 | 3.649 | 3.685 | 26,759 | -0.00(-0.13%) |
Jul 18, 2024 | 3.704 | 3.704 | 3.690 | 3.690 | 25,399 | -0.01(-0.40%) |
Jul 17, 2024 | 3.695 | 3.724 | 3.605 | 3.704 | 103,904 | -0.02(-0.53%) |
Jul 16, 2024 | 3.724 | 3.734 | 3.704 | 3.724 | 79,314 | +0.00(+0.03%) |
Jul 15, 2024 | 3.718 | 3.743 | 3.709 | 3.723 | 33,909 | -0.01(-0.27%) |
Jul 12, 2024 | 3.728 | 3.747 | 3.718 | 3.733 | 41,514 | -0.01(-0.26%) |
Jul 11, 2024 | 3.709 | 3.744 | 3.709 | 3.743 | 45,666 | +0.04(+1.02%) |
Jul 10, 2024 | 3.699 | 3.738 | 3.699 | 3.706 | 66,783 | -0.00(-0.08%) |
Jul 09, 2024 | 3.679 | 3.738 | 3.679 | 3.709 | 28,274 | +0.01(+0.27%) |
Jul 08, 2024 | 3.689 | 3.718 | 3.679 | 3.699 | 49,494 | +0.01(+0.27%) |
Jul 05, 2024 | 3.659 | 3.709 | 3.659 | 3.689 | 213,804 | -0.02(-0.53%) |
Jul 03, 2024 | 3.679 | 3.728 | 3.679 | 3.709 | 25,972 | +0.04(+1.08%) |
Jul 02, 2024 | 3.659 | 3.709 | 3.659 | 3.669 | 48,962 | +0.00(+0.00%) |