Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 3.310 | 3.331 | 3.220 | 3.260 | 12,673 | -0.10(-2.98%) |
Sep 19, 2024 | 3.330 | 3.432 | 3.220 | 3.360 | 18,280 | +0.13(+4.02%) |
Sep 18, 2024 | 3.280 | 3.390 | 3.230 | 3.230 | 15,861 | -0.01(-0.31%) |
Sep 17, 2024 | 3.280 | 3.421 | 3.220 | 3.240 | 19,867 | -0.04(-1.22%) |
Sep 16, 2024 | 3.340 | 3.390 | 3.280 | 3.280 | 15,982 | -0.03(-0.91%) |
Sep 13, 2024 | 3.310 | 3.400 | 3.300 | 3.310 | 18,265 | -0.04(-1.19%) |
Sep 12, 2024 | 3.300 | 3.370 | 3.240 | 3.350 | 9,113 | +0.09(+2.76%) |
Sep 11, 2024 | 3.230 | 3.378 | 3.220 | 3.260 | 10,352 | +0.04(+1.24%) |
Sep 10, 2024 | 3.420 | 3.450 | 3.220 | 3.220 | 28,497 | -0.24(-6.94%) |
Sep 09, 2024 | 3.400 | 3.540 | 3.300 | 3.460 | 11,237 | +0.04(+1.17%) |
Sep 06, 2024 | 3.450 | 3.450 | 3.300 | 3.420 | 31,410 | -0.03(-0.87%) |
Sep 05, 2024 | 3.540 | 3.580 | 3.420 | 3.450 | 18,136 | -0.14(-3.90%) |
Sep 04, 2024 | 3.620 | 3.750 | 3.580 | 3.590 | 78,720 | -0.01(-0.28%) |
Sep 03, 2024 | 3.520 | 3.650 | 3.470 | 3.600 | 50,523 | +0.02(+0.56%) |
Aug 30, 2024 | 3.570 | 3.580 | 3.470 | 3.580 | 60,947 | +0.03(+0.85%) |
Aug 29, 2024 | 3.420 | 3.580 | 3.421 | 3.550 | 14,566 | +0.15(+4.41%) |
Aug 28, 2024 | 3.380 | 3.470 | 3.380 | 3.400 | 52,511 | -0.04(-1.16%) |
Aug 27, 2024 | 3.500 | 3.580 | 3.440 | 3.440 | 26,434 | -0.11(-3.10%) |
Aug 26, 2024 | 3.510 | 3.650 | 3.460 | 3.550 | 51,994 | +0.00(+0.00%) |
Aug 23, 2024 | 3.420 | 3.570 | 3.420 | 3.550 | 13,507 | +0.13(+3.80%) |
Aug 22, 2024 | 3.550 | 3.700 | 3.380 | 3.420 | 38,559 | -0.12(-3.39%) |
Aug 21, 2024 | 3.520 | 3.590 | 3.401 | 3.540 | 25,571 | +0.02(+0.43%) |
Aug 20, 2024 | 3.500 | 3.560 | 3.380 | 3.525 | 26,189 | +0.04(+1.29%) |
Aug 19, 2024 | 3.550 | 3.585 | 3.390 | 3.480 | 33,789 | -0.09(-2.52%) |
Aug 16, 2024 | 3.490 | 3.600 | 3.280 | 3.570 | 65,171 | +0.09(+2.59%) |
Aug 15, 2024 | 3.640 | 3.660 | 3.420 | 3.480 | 73,387 | -0.02(-0.57%) |
Aug 14, 2024 | 4.200 | 4.200 | 3.420 | 3.500 | 143,868 | -0.70(-16.67%) |
Aug 13, 2024 | 3.770 | 4.250 | 3.565 | 4.200 | 286,748 | +0.70(+20.00%) |
Aug 12, 2024 | 3.440 | 3.550 | 3.416 | 3.500 | 85,589 | +0.11(+3.24%) |
Aug 09, 2024 | 3.290 | 3.550 | 3.193 | 3.390 | 20,423 | +0.13(+3.99%) |
Aug 08, 2024 | 3.250 | 3.310 | 3.200 | 3.260 | 8,586 | +0.05(+1.56%) |
Aug 07, 2024 | 3.260 | 3.267 | 3.180 | 3.210 | 20,018 | -0.01(-0.31%) |
Aug 06, 2024 | 3.180 | 3.380 | 3.180 | 3.220 | 13,141 | -0.04(-1.31%) |
Aug 05, 2024 | 3.280 | 3.320 | 3.210 | 3.263 | 34,599 | -0.06(-1.72%) |
Aug 02, 2024 | 3.410 | 3.470 | 3.320 | 3.320 | 18,860 | -0.09(-2.64%) |
Aug 01, 2024 | 3.420 | 3.470 | 3.400 | 3.410 | 16,338 | -0.01(-0.44%) |
Jul 31, 2024 | 3.420 | 3.470 | 3.400 | 3.425 | 16,608 | +0.00(+0.15%) |
Jul 30, 2024 | 3.600 | 3.600 | 3.400 | 3.420 | 23,017 | -0.20(-5.52%) |
Jul 29, 2024 | 3.550 | 3.900 | 3.550 | 3.620 | 40,135 | -0.01(-0.28%) |
Jul 26, 2024 | 3.640 | 3.640 | 3.550 | 3.630 | 9,111 | +0.03(+0.83%) |
Jul 25, 2024 | 3.570 | 3.650 | 3.470 | 3.600 | 12,517 | +0.00(+0.00%) |
Jul 24, 2024 | 3.640 | 3.640 | 3.590 | 3.600 | 14,700 | -0.04(-1.10%) |
Jul 23, 2024 | 3.650 | 3.690 | 3.510 | 3.640 | 50,014 | -0.05(-1.36%) |
Jul 22, 2024 | 3.590 | 3.855 | 3.550 | 3.690 | 39,407 | +0.15(+4.24%) |
Jul 19, 2024 | 3.200 | 3.600 | 3.200 | 3.540 | 115,154 | +0.35(+10.97%) |
Jul 18, 2024 | 3.410 | 3.410 | 3.180 | 3.190 | 38,679 | -0.29(-8.33%) |
Jul 17, 2024 | 3.370 | 3.491 | 3.370 | 3.480 | 28,842 | +0.08(+2.35%) |
Jul 16, 2024 | 3.340 | 3.600 | 3.340 | 3.400 | 23,316 | +0.02(+0.59%) |
Jul 15, 2024 | 3.660 | 3.730 | 3.260 | 3.380 | 58,666 | -0.30(-8.15%) |
Jul 12, 2024 | 3.370 | 3.738 | 3.370 | 3.680 | 36,256 | +0.32(+9.52%) |
Jul 11, 2024 | 3.360 | 3.490 | 3.240 | 3.360 | 22,241 | +0.04(+1.20%) |
Jul 10, 2024 | 3.150 | 3.630 | 3.080 | 3.320 | 75,224 | +0.19(+6.07%) |
Jul 09, 2024 | 3.100 | 3.160 | 3.050 | 3.130 | 52,997 | +0.04(+1.29%) |
Jul 08, 2024 | 3.170 | 3.195 | 3.050 | 3.090 | 43,284 | -0.06(-1.90%) |
Jul 05, 2024 | 3.100 | 3.410 | 3.100 | 3.150 | 34,952 | +0.06(+1.94%) |
Jul 03, 2024 | 3.360 | 3.440 | 3.050 | 3.090 | 86,811 | -0.54(-14.88%) |
Jul 02, 2024 | 3.580 | 3.960 | 3.551 | 3.630 | 44,683 | -0.16(-4.22%) |