Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 3.400 | 3.400 | 3.140 | 3.140 | 3,293 | -0.18(-5.42%) |
Sep 17, 2024 | 3.414 | 3.490 | 3.200 | 3.320 | 7,057 | +0.05(+1.53%) |
Sep 16, 2024 | 3.450 | 3.450 | 3.150 | 3.270 | 11,863 | +0.02(+0.46%) |
Sep 13, 2024 | 3.500 | 3.579 | 3.180 | 3.255 | 5,726 | -0.04(-1.36%) |
Sep 12, 2024 | 3.406 | 3.406 | 3.240 | 3.300 | 12,618 | -0.20(-5.68%) |
Sep 11, 2024 | 3.580 | 3.590 | 3.200 | 3.499 | 9,687 | +0.08(+2.46%) |
Sep 10, 2024 | 3.380 | 3.640 | 3.380 | 3.415 | 1,727 | +0.12(+3.48%) |
Sep 09, 2024 | 3.250 | 3.386 | 3.150 | 3.300 | 8,292 | -0.02(-0.60%) |
Sep 06, 2024 | 3.450 | 3.790 | 3.316 | 3.320 | 6,471 | +0.07(+2.21%) |
Sep 05, 2024 | 3.820 | 3.820 | 3.248 | 3.248 | 10,043 | -0.41(-11.25%) |
Sep 04, 2024 | 3.730 | 3.870 | 3.660 | 3.660 | 11,034 | -0.01(-0.41%) |
Sep 03, 2024 | 3.750 | 3.850 | 3.660 | 3.675 | 9,344 | -0.16(-4.05%) |
Aug 30, 2024 | 3.750 | 3.850 | 3.750 | 3.830 | 1,469 | +0.02(+0.52%) |
Aug 29, 2024 | 3.600 | 4.000 | 3.600 | 3.810 | 5,731 | +0.01(+0.26%) |
Aug 28, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 1,431 | +0.05(+1.33%) |
Aug 27, 2024 | 3.800 | 3.900 | 3.730 | 3.750 | 9,834 | -0.05(-1.32%) |
Aug 26, 2024 | 3.850 | 3.920 | 3.529 | 3.800 | 14,330 | -0.04(-1.04%) |
Aug 23, 2024 | 3.690 | 3.926 | 3.690 | 3.840 | 7,561 | +0.13(+3.50%) |
Aug 22, 2024 | 3.680 | 3.860 | 3.265 | 3.710 | 90,068 | +0.12(+3.34%) |
Aug 21, 2024 | 3.760 | 3.760 | 3.265 | 3.590 | 9,409 | +0.00(+0.00%) |
Aug 20, 2024 | 3.370 | 3.730 | 3.333 | 3.590 | 11,421 | -0.01(-0.28%) |
Aug 19, 2024 | 3.500 | 4.218 | 3.230 | 3.600 | 80,804 | +0.19(+5.42%) |
Aug 16, 2024 | 3.340 | 3.480 | 3.340 | 3.415 | 5,532 | +0.23(+7.22%) |
Aug 15, 2024 | 3.245 | 3.437 | 3.060 | 3.185 | 11,941 | -0.15(-4.64%) |
Aug 14, 2024 | 3.461 | 3.461 | 3.340 | 3.340 | 2,341 | -0.12(-3.47%) |
Aug 13, 2024 | 3.110 | 3.500 | 3.110 | 3.460 | 5,534 | +0.10(+2.98%) |
Aug 12, 2024 | 3.530 | 3.530 | 3.240 | 3.360 | 7,759 | -0.25(-6.93%) |
Aug 09, 2024 | 3.440 | 3.740 | 3.160 | 3.610 | 6,477 | +0.44(+13.88%) |
Aug 08, 2024 | 3.340 | 3.424 | 3.110 | 3.170 | 2,461 | -0.40(-11.31%) |
Aug 07, 2024 | 3.580 | 3.662 | 3.561 | 3.574 | 8,390 | -0.12(-3.14%) |
Aug 06, 2024 | 3.500 | 3.930 | 3.410 | 3.690 | 25,561 | +0.10(+2.79%) |
Aug 05, 2024 | 3.450 | 4.100 | 3.410 | 3.590 | 45,548 | -0.08(-2.31%) |
Aug 02, 2024 | 3.679 | 3.679 | 3.500 | 3.675 | 5,999 | -0.07(-2.00%) |
Aug 01, 2024 | 3.780 | 3.780 | 3.676 | 3.750 | 5,109 | -0.12(-3.10%) |
Jul 31, 2024 | 4.105 | 4.105 | 3.680 | 3.870 | 9,582 | +0.21(+5.74%) |
Jul 30, 2024 | 4.140 | 4.212 | 3.540 | 3.660 | 45,972 | -0.64(-14.88%) |
Jul 29, 2024 | 4.250 | 4.340 | 3.910 | 4.300 | 15,360 | +0.05(+1.18%) |
Jul 26, 2024 | 4.000 | 4.400 | 3.860 | 4.250 | 24,610 | +0.26(+6.43%) |
Jul 25, 2024 | 3.860 | 4.000 | 3.840 | 3.993 | 17,772 | +0.08(+2.13%) |
Jul 24, 2024 | 4.170 | 4.170 | 3.772 | 3.910 | 20,732 | -0.16(-3.81%) |
Jul 23, 2024 | 3.980 | 4.220 | 3.970 | 4.065 | 21,124 | +0.19(+4.77%) |
Jul 22, 2024 | 3.780 | 3.963 | 3.630 | 3.880 | 19,305 | +0.35(+9.92%) |
Jul 19, 2024 | 3.620 | 3.870 | 3.530 | 3.530 | 3,100 | -0.11(-3.02%) |
Jul 18, 2024 | 3.880 | 3.910 | 3.630 | 3.640 | 21,566 | -0.19(-4.96%) |
Jul 17, 2024 | 3.850 | 3.850 | 3.755 | 3.830 | 18,469 | +0.13(+3.51%) |
Jul 16, 2024 | 3.660 | 3.860 | 3.510 | 3.700 | 34,959 | -0.04(-1.07%) |
Jul 15, 2024 | 3.500 | 3.740 | 3.500 | 3.740 | 16,626 | +0.24(+6.86%) |
Jul 12, 2024 | 3.560 | 3.640 | 3.290 | 3.500 | 26,460 | -0.03(-0.87%) |
Jul 11, 2024 | 3.490 | 3.729 | 3.380 | 3.531 | 48,033 | +0.15(+4.46%) |
Jul 10, 2024 | 2.980 | 3.530 | 2.870 | 3.380 | 42,718 | +0.57(+20.28%) |
Jul 09, 2024 | 2.840 | 2.980 | 2.680 | 2.810 | 8,561 | -0.07(-2.43%) |
Jul 08, 2024 | 2.840 | 3.030 | 2.840 | 2.880 | 5,717 | +0.01(+0.35%) |
Jul 05, 2024 | 3.180 | 3.180 | 2.829 | 2.870 | 8,706 | -0.31(-9.80%) |
Jul 03, 2024 | 3.230 | 3.307 | 3.101 | 3.182 | 2,374 | +0.08(+2.64%) |
Jul 02, 2024 | 3.270 | 3.400 | 3.040 | 3.100 | 23,783 | -0.11(-3.58%) |