Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.590 | 3.600 | 3.530 | 3.570 | 1,509,050 | +0.00(+0.00%) |
Oct 17, 2024 | 3.590 | 3.590 | 3.525 | 3.570 | 2,528,252 | +0.03(+0.85%) |
Oct 16, 2024 | 3.560 | 3.590 | 3.510 | 3.540 | 2,067,450 | +0.00(+0.00%) |
Oct 15, 2024 | 3.600 | 3.610 | 3.530 | 3.540 | 2,312,207 | -0.08(-2.21%) |
Oct 14, 2024 | 3.650 | 3.650 | 3.615 | 3.620 | 1,193,673 | -0.04(-1.09%) |
Oct 11, 2024 | 3.660 | 3.670 | 3.610 | 3.660 | 1,342,936 | -0.01(-0.27%) |
Oct 10, 2024 | 3.680 | 3.690 | 3.620 | 3.670 | 1,832,706 | +0.02(+0.55%) |
Oct 09, 2024 | 3.720 | 3.730 | 3.640 | 3.650 | 1,709,497 | -0.11(-2.93%) |
Oct 08, 2024 | 3.770 | 3.776 | 3.700 | 3.760 | 1,926,878 | -0.05(-1.31%) |
Oct 07, 2024 | 3.790 | 3.830 | 3.775 | 3.810 | 1,919,383 | +0.02(+0.53%) |
Oct 04, 2024 | 3.800 | 3.830 | 3.770 | 3.790 | 2,484,593 | -0.01(-0.26%) |
Oct 03, 2024 | 3.700 | 3.810 | 3.690 | 3.800 | 3,629,792 | +0.09(+2.43%) |
Oct 02, 2024 | 3.710 | 3.740 | 3.670 | 3.710 | 1,684,086 | +0.04(+1.09%) |
Oct 01, 2024 | 3.650 | 3.730 | 3.615 | 3.670 | 2,701,886 | +0.00(+0.00%) |
Sep 30, 2024 | 3.630 | 3.680 | 3.620 | 3.670 | 1,991,429 | +0.03(+0.82%) |
Sep 27, 2024 | 3.600 | 3.660 | 3.590 | 3.640 | 2,362,145 | +0.02(+0.55%) |
Sep 26, 2024 | 3.580 | 3.660 | 3.575 | 3.620 | 2,748,325 | +0.09(+2.55%) |
Sep 25, 2024 | 3.617 | 3.636 | 3.530 | 3.530 | 3,712,975 | -0.09(-2.41%) |
Sep 24, 2024 | 3.598 | 3.627 | 3.569 | 3.617 | 2,175,850 | +0.07(+1.91%) |
Sep 23, 2024 | 3.540 | 3.569 | 3.505 | 3.549 | 1,881,189 | +0.05(+1.38%) |
Sep 20, 2024 | 3.617 | 3.617 | 3.501 | 3.501 | 4,039,379 | -0.15(-3.98%) |
Sep 19, 2024 | 3.578 | 3.665 | 3.578 | 3.646 | 2,015,031 | +0.07(+1.89%) |
Sep 18, 2024 | 3.578 | 3.662 | 3.578 | 3.578 | 2,313,472 | +0.01(+0.27%) |
Sep 17, 2024 | 3.559 | 3.588 | 3.541 | 3.569 | 1,990,537 | +0.02(+0.54%) |
Sep 16, 2024 | 3.540 | 3.569 | 3.520 | 3.549 | 1,451,747 | +0.04(+1.10%) |
Sep 13, 2024 | 3.491 | 3.564 | 3.482 | 3.511 | 1,885,730 | +0.02(+0.55%) |
Sep 12, 2024 | 3.424 | 3.520 | 3.419 | 3.491 | 2,168,198 | +0.02(+0.56%) |
Sep 11, 2024 | 3.424 | 3.482 | 3.404 | 3.472 | 1,862,036 | +0.06(+1.70%) |
Sep 10, 2024 | 3.443 | 3.448 | 3.375 | 3.414 | 2,444,810 | -0.03(-0.84%) |
Sep 09, 2024 | 3.482 | 3.491 | 3.424 | 3.443 | 2,032,281 | -0.04(-1.11%) |
Sep 06, 2024 | 3.520 | 3.531 | 3.462 | 3.482 | 1,765,906 | -0.04(-1.10%) |
Sep 05, 2024 | 3.501 | 3.530 | 3.482 | 3.520 | 1,300,434 | +0.02(+0.55%) |
Sep 04, 2024 | 3.520 | 3.540 | 3.443 | 3.501 | 2,744,175 | -0.05(-1.36%) |
Sep 03, 2024 | 3.569 | 3.569 | 3.486 | 3.549 | 3,160,048 | -0.05(-1.34%) |
Aug 30, 2024 | 3.540 | 3.646 | 3.520 | 3.598 | 3,080,519 | +0.07(+1.92%) |
Aug 29, 2024 | 3.569 | 3.607 | 3.477 | 3.530 | 3,081,047 | +0.05(+1.39%) |
Aug 28, 2024 | 3.511 | 3.535 | 3.433 | 3.482 | 2,354,554 | -0.06(-1.64%) |
Aug 27, 2024 | 3.530 | 3.549 | 3.491 | 3.540 | 1,919,237 | +0.01(+0.27%) |
Aug 26, 2024 | 3.530 | 3.574 | 3.530 | 3.530 | 2,740,727 | +0.02(+0.55%) |
Aug 23, 2024 | 3.482 | 3.530 | 3.462 | 3.511 | 1,305,558 | +0.07(+1.97%) |
Aug 22, 2024 | 3.511 | 3.511 | 3.443 | 3.443 | 887,194 | -0.06(-1.66%) |
Aug 21, 2024 | 3.511 | 3.511 | 3.472 | 3.501 | 1,666,224 | +0.02(+0.56%) |
Aug 20, 2024 | 3.520 | 3.540 | 3.472 | 3.482 | 1,511,933 | -0.04(-1.10%) |
Aug 19, 2024 | 3.578 | 3.593 | 3.511 | 3.520 | 1,743,070 | -0.06(-1.62%) |
Aug 16, 2024 | 3.530 | 3.598 | 3.530 | 3.578 | 2,347,731 | +0.06(+1.65%) |
Aug 15, 2024 | 3.453 | 3.540 | 3.453 | 3.520 | 1,671,260 | +0.10(+2.82%) |
Aug 14, 2024 | 3.424 | 3.477 | 3.414 | 3.424 | 1,177,243 | +0.01(+0.28%) |
Aug 13, 2024 | 3.453 | 3.457 | 3.395 | 3.414 | 2,149,855 | -0.05(-1.40%) |
Aug 12, 2024 | 3.414 | 3.482 | 3.404 | 3.462 | 1,840,459 | +0.07(+1.99%) |
Aug 09, 2024 | 3.385 | 3.414 | 3.356 | 3.395 | 1,401,651 | +0.01(+0.29%) |
Aug 08, 2024 | 3.366 | 3.385 | 3.317 | 3.385 | 1,567,062 | +0.03(+0.86%) |
Aug 07, 2024 | 3.414 | 3.424 | 3.337 | 3.356 | 1,437,374 | -0.01(-0.29%) |
Aug 06, 2024 | 3.375 | 3.385 | 3.317 | 3.366 | 1,974,596 | +0.00(+0.00%) |
Aug 05, 2024 | 3.288 | 3.385 | 3.201 | 3.366 | 3,261,966 | -0.05(-1.42%) |
Aug 02, 2024 | 3.491 | 3.491 | 3.356 | 3.414 | 3,847,231 | -0.10(-2.75%) |