Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 3.819 | 3.819 | 3.770 | 3.810 | 2,725 | -0.12(-3.05%) |
Sep 30, 2024 | 3.870 | 3.930 | 3.870 | 3.930 | 3,910 | +0.07(+1.81%) |
Sep 27, 2024 | 3.840 | 3.860 | 3.800 | 3.860 | 3,177 | +0.11(+2.93%) |
Sep 26, 2024 | 3.769 | 3.783 | 3.750 | 3.750 | 2,946 | +0.09(+2.46%) |
Sep 25, 2024 | 3.660 | 3.670 | 3.660 | 3.660 | 11,107 | -0.01(-0.27%) |
Sep 24, 2024 | 3.710 | 3.710 | 3.650 | 3.670 | 7,333 | +0.13(+3.67%) |
Sep 23, 2024 | 3.640 | 3.640 | 3.540 | 3.540 | 21,483 | +0.05(+1.43%) |
Sep 20, 2024 | 3.550 | 3.550 | 3.490 | 3.490 | 18,516 | -0.04(-1.26%) |
Sep 19, 2024 | 3.574 | 3.580 | 3.534 | 3.534 | 7,349 | +0.14(+4.26%) |
Sep 18, 2024 | 3.390 | 3.450 | 3.350 | 3.390 | 15,549 | +0.09(+2.73%) |
Sep 17, 2024 | 3.340 | 3.390 | 3.290 | 3.300 | 11,510 | +0.04(+1.16%) |
Sep 16, 2024 | 3.300 | 3.300 | 3.262 | 3.262 | 3,637 | -0.10(-2.86%) |
Sep 13, 2024 | 3.345 | 3.358 | 3.250 | 3.358 | 3,562 | +0.16(+4.94%) |
Sep 12, 2024 | 3.125 | 3.200 | 3.115 | 3.200 | 3,598 | +0.10(+3.23%) |
Sep 11, 2024 | 3.110 | 3.170 | 3.100 | 3.100 | 3,167 | -0.02(-0.48%) |
Sep 10, 2024 | 3.160 | 3.162 | 3.080 | 3.115 | 27,900 | -0.15(-4.65%) |
Sep 09, 2024 | 3.263 | 3.270 | 3.260 | 3.267 | 21,879 | -0.09(-2.56%) |
Sep 06, 2024 | 3.410 | 3.430 | 3.350 | 3.353 | 6,113 | -0.08(-2.24%) |
Sep 05, 2024 | 3.445 | 3.445 | 3.390 | 3.430 | 11,060 | -0.07(-2.00%) |
Sep 04, 2024 | 3.522 | 3.522 | 3.460 | 3.500 | 8,532 | +0.00(+0.00%) |
Sep 03, 2024 | 3.556 | 3.600 | 3.500 | 3.500 | 13,770 | -0.12(-3.31%) |
Aug 29, 2024 | 3.620 | 225 | +0.01(+0.28%) | |||
Aug 28, 2024 | 3.590 | 3.610 | 3.565 | 3.610 | 3,573 | -0.05(-1.37%) |
Aug 27, 2024 | 3.640 | 3.665 | 3.640 | 3.660 | 3,108 | +0.00(+0.00%) |
Aug 26, 2024 | 3.590 | 3.660 | 3.590 | 3.660 | 1,320 | +0.06(+1.67%) |
Aug 23, 2024 | 3.550 | 3.650 | 3.550 | 3.600 | 10,930 | +0.02(+0.56%) |
Aug 22, 2024 | 3.565 | 3.580 | 3.540 | 3.580 | 15,252 | -0.10(-2.72%) |
Aug 21, 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 1,000 | +0.14(+3.90%) |
Aug 20, 2024 | 3.640 | 3.640 | 3.530 | 3.542 | 23,325 | -0.09(-2.48%) |
Aug 19, 2024 | 3.560 | 3.700 | 3.560 | 3.632 | 15,591 | +0.18(+5.28%) |
Aug 16, 2024 | 3.480 | 3.540 | 3.420 | 3.450 | 5,801 | -0.02(-0.58%) |
Aug 15, 2024 | 3.495 | 3.500 | 3.430 | 3.470 | 7,761 | +0.02(+0.58%) |
Aug 14, 2024 | 3.515 | 3.570 | 3.450 | 3.450 | 16,449 | -0.23(-6.25%) |
Aug 13, 2024 | 3.700 | 3.700 | 3.680 | 3.680 | 1,556 | +0.05(+1.38%) |
Aug 12, 2024 | 3.640 | 3.700 | 3.630 | 3.630 | 3,452 | -0.05(-1.36%) |
Aug 09, 2024 | 3.670 | 3.680 | 3.670 | 3.680 | 5,647 | -0.07(-1.87%) |
Aug 08, 2024 | 3.755 | 3.800 | 3.715 | 3.750 | 4,309 | -0.01(-0.22%) |
Aug 07, 2024 | 3.760 | 3.784 | 3.758 | 3.758 | 2,335 | -0.01(-0.25%) |
Aug 06, 2024 | 3.790 | 3.790 | 3.760 | 3.768 | 3,448 | +0.10(+2.67%) |
Aug 05, 2024 | 3.600 | 3.680 | 3.600 | 3.670 | 7,979 | -0.15(-3.83%) |
Aug 02, 2024 | 3.794 | 3.860 | 3.760 | 3.816 | 2,683 | +0.08(+2.03%) |