Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.780 | 3.805 | 3.700 | 3.770 | 654,249 | +0.04(+1.07%) |
Sep 26, 2024 | 3.830 | 3.860 | 3.700 | 3.730 | 672,788 | -0.05(-1.32%) |
Sep 25, 2024 | 3.980 | 4.000 | 3.780 | 3.780 | 752,483 | -0.22(-5.50%) |
Sep 24, 2024 | 3.820 | 4.000 | 3.820 | 4.000 | 1,520,676 | +0.23(+6.10%) |
Sep 23, 2024 | 3.780 | 3.930 | 3.730 | 3.770 | 1,100,307 | +0.04(+1.07%) |
Sep 20, 2024 | 3.810 | 3.900 | 3.680 | 3.730 | 5,968,536 | -0.14(-3.62%) |
Sep 19, 2024 | 3.880 | 3.920 | 3.655 | 3.870 | 1,148,329 | +0.13(+3.48%) |
Sep 18, 2024 | 3.700 | 3.909 | 3.660 | 3.740 | 945,039 | +0.06(+1.63%) |
Sep 17, 2024 | 3.610 | 3.720 | 3.490 | 3.680 | 1,377,375 | +0.11(+3.08%) |
Sep 16, 2024 | 3.550 | 3.610 | 3.520 | 3.570 | 853,328 | +0.02(+0.56%) |
Sep 13, 2024 | 3.530 | 3.585 | 3.470 | 3.550 | 767,539 | +0.08(+2.31%) |
Sep 12, 2024 | 3.360 | 3.480 | 3.285 | 3.470 | 450,240 | +0.12(+3.58%) |
Sep 11, 2024 | 3.240 | 3.350 | 3.200 | 3.350 | 604,565 | +0.07(+2.13%) |
Sep 10, 2024 | 3.230 | 3.360 | 3.130 | 3.280 | 457,890 | +0.05(+1.55%) |
Sep 09, 2024 | 3.230 | 3.255 | 3.185 | 3.230 | 428,555 | +0.02(+0.62%) |
Sep 06, 2024 | 3.260 | 3.275 | 3.180 | 3.210 | 575,410 | -0.05(-1.53%) |
Sep 05, 2024 | 3.330 | 3.410 | 3.240 | 3.260 | 355,339 | -0.03(-0.91%) |
Sep 04, 2024 | 3.360 | 3.450 | 3.265 | 3.290 | 508,818 | -0.07(-2.08%) |
Sep 03, 2024 | 3.450 | 3.490 | 3.340 | 3.360 | 517,467 | -0.12(-3.45%) |
Aug 30, 2024 | 3.520 | 3.610 | 3.395 | 3.480 | 536,193 | +0.00(+0.00%) |
Aug 29, 2024 | 3.520 | 3.540 | 3.460 | 3.480 | 423,956 | -0.03(-0.85%) |
Aug 28, 2024 | 3.600 | 3.655 | 3.450 | 3.510 | 506,623 | -0.11(-3.04%) |
Aug 27, 2024 | 3.510 | 3.680 | 3.490 | 3.620 | 491,629 | +0.04(+1.12%) |
Aug 26, 2024 | 3.520 | 3.600 | 3.425 | 3.580 | 727,778 | +0.08(+2.29%) |
Aug 23, 2024 | 3.260 | 3.550 | 3.233 | 3.500 | 1,251,390 | +0.29(+9.03%) |
Aug 22, 2024 | 3.250 | 3.270 | 3.170 | 3.210 | 649,752 | -0.06(-1.83%) |
Aug 21, 2024 | 3.190 | 3.280 | 3.120 | 3.270 | 606,952 | +0.09(+2.83%) |
Aug 20, 2024 | 3.250 | 3.250 | 3.170 | 3.180 | 394,624 | -0.07(-2.15%) |
Aug 19, 2024 | 3.170 | 3.260 | 3.170 | 3.250 | 471,628 | +0.08(+2.52%) |
Aug 16, 2024 | 3.190 | 3.230 | 3.145 | 3.170 | 364,144 | -0.02(-0.63%) |
Aug 15, 2024 | 3.160 | 3.240 | 3.100 | 3.190 | 799,289 | +0.09(+2.90%) |
Aug 14, 2024 | 3.140 | 3.160 | 3.035 | 3.100 | 577,233 | -0.04(-1.27%) |
Aug 13, 2024 | 3.150 | 3.170 | 3.045 | 3.140 | 525,601 | +0.05(+1.62%) |
Aug 12, 2024 | 3.130 | 3.130 | 3.000 | 3.090 | 867,325 | -0.04(-1.28%) |
Aug 09, 2024 | 3.120 | 3.150 | 3.080 | 3.130 | 757,967 | +0.02(+0.64%) |
Aug 08, 2024 | 3.100 | 3.140 | 3.015 | 3.110 | 647,098 | +0.06(+1.97%) |
Aug 07, 2024 | 3.240 | 3.240 | 3.040 | 3.050 | 816,612 | -0.10(-3.17%) |
Aug 06, 2024 | 3.110 | 3.240 | 3.050 | 3.150 | 1,067,020 | +0.04(+1.45%) |
Aug 05, 2024 | 3.050 | 3.170 | 2.980 | 3.105 | 1,163,114 | -0.15(-4.46%) |
Aug 02, 2024 | 3.090 | 3.310 | 2.910 | 3.250 | 1,070,658 | -0.04(-1.22%) |
Aug 01, 2024 | 3.350 | 3.400 | 3.240 | 3.290 | 1,493,070 | -0.05(-1.50%) |
Jul 31, 2024 | 3.350 | 3.430 | 3.325 | 3.340 | 984,599 | +0.00(+0.00%) |
Jul 30, 2024 | 3.410 | 3.450 | 3.320 | 3.340 | 491,565 | -0.04(-1.18%) |
Jul 29, 2024 | 3.390 | 3.405 | 3.320 | 3.380 | 789,446 | +0.00(+0.00%) |
Jul 26, 2024 | 3.440 | 3.450 | 3.360 | 3.380 | 898,107 | +0.01(+0.30%) |
Jul 25, 2024 | 3.300 | 3.460 | 3.230 | 3.370 | 779,948 | +0.07(+2.12%) |
Jul 24, 2024 | 3.360 | 3.415 | 3.290 | 3.300 | 691,970 | -0.09(-2.65%) |
Jul 23, 2024 | 3.160 | 3.445 | 3.120 | 3.390 | 2,920,331 | +0.21(+6.60%) |
Jul 22, 2024 | 3.150 | 3.205 | 3.080 | 3.180 | 630,293 | +0.04(+1.27%) |
Jul 19, 2024 | 3.130 | 3.255 | 3.110 | 3.140 | 730,394 | +0.03(+0.96%) |
Jul 18, 2024 | 3.329 | 3.329 | 3.085 | 3.110 | 753,346 | -0.24(-7.14%) |
Jul 17, 2024 | 3.369 | 3.414 | 3.309 | 3.349 | 1,857,112 | -0.07(-2.04%) |
Jul 16, 2024 | 3.359 | 3.479 | 3.325 | 3.419 | 1,172,340 | +0.08(+2.39%) |
Jul 15, 2024 | 3.389 | 3.389 | 3.250 | 3.339 | 769,986 | -0.01(-0.30%) |
Jul 12, 2024 | 3.479 | 3.489 | 3.329 | 3.349 | 806,773 | -0.06(-1.75%) |
Jul 11, 2024 | 3.290 | 3.409 | 3.225 | 3.409 | 1,512,852 | +0.27(+8.57%) |
Jul 10, 2024 | 3.150 | 3.170 | 3.110 | 3.140 | 548,630 | +0.00(+0.00%) |
Jul 09, 2024 | 3.200 | 3.200 | 3.080 | 3.140 | 787,086 | -0.07(-2.17%) |
Jul 08, 2024 | 3.180 | 3.280 | 3.125 | 3.210 | 678,192 | +0.02(+0.63%) |
Jul 05, 2024 | 3.160 | 3.200 | 3.110 | 3.190 | 479,195 | +0.03(+0.95%) |
Jul 03, 2024 | 3.230 | 3.230 | 3.105 | 3.160 | 403,168 | -0.01(-0.31%) |
Jul 02, 2024 | 3.020 | 3.205 | 2.981 | 3.170 | 850,836 | +0.17(+5.65%) |