Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.470 | 3.550 | 3.453 | 3.550 | 983 | +0.07(+2.01%) |
Sep 25, 2024 | 3.500 | 3.500 | 3.440 | 3.480 | 2,602 | -0.02(-0.57%) |
Sep 24, 2024 | 3.530 | 3.550 | 3.500 | 3.500 | 2,266 | -0.04(-1.10%) |
Sep 23, 2024 | 3.580 | 3.580 | 3.500 | 3.539 | 2,512 | -0.04(-1.15%) |
Sep 20, 2024 | 3.500 | 3.580 | 3.500 | 3.580 | 6,971 | +0.01(+0.28%) |
Sep 19, 2024 | 3.500 | 3.580 | 3.500 | 3.570 | 11,577 | +0.07(+2.00%) |
Sep 18, 2024 | 3.636 | 3.636 | 3.500 | 3.500 | 3,112 | -0.02(-0.57%) |
Sep 17, 2024 | 3.500 | 3.694 | 3.500 | 3.520 | 5,488 | +0.01(+0.28%) |
Sep 16, 2024 | 3.500 | 3.550 | 3.500 | 3.510 | 3,528 | -0.07(-1.96%) |
Sep 13, 2024 | 3.630 | 3.700 | 3.580 | 3.580 | 6,646 | -0.12(-3.24%) |
Sep 12, 2024 | 3.740 | 3.740 | 3.700 | 3.700 | 701 | -0.04(-1.07%) |
Sep 11, 2024 | 3.680 | 3.740 | 3.650 | 3.740 | 9,928 | +0.01(+0.16%) |
Sep 10, 2024 | 3.740 | 3.740 | 3.695 | 3.734 | 703 | +0.06(+1.61%) |
Sep 09, 2024 | 3.740 | 3.740 | 3.650 | 3.675 | 3,683 | -0.03(-0.81%) |
Sep 06, 2024 | 3.650 | 3.705 | 3.650 | 3.705 | 810 | +0.03(+0.95%) |
Sep 05, 2024 | 3.670 | 3.670 | 3.670 | 3.670 | 576 | +0.02(+0.55%) |
Sep 04, 2024 | 3.740 | 3.740 | 3.650 | 3.650 | 418 | -0.10(-2.67%) |
Sep 03, 2024 | 3.620 | 3.750 | 3.620 | 3.750 | 1,703 | -0.00(-0.13%) |
Aug 30, 2024 | 3.800 | 3.800 | 3.720 | 3.755 | 1,477 | -0.04(-1.18%) |
Aug 29, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 898 | +0.00(+0.00%) |
Aug 28, 2024 | 3.800 | 3.810 | 3.700 | 3.800 | 3,057 | +0.04(+1.19%) |
Aug 27, 2024 | 3.756 | 3.800 | 3.755 | 3.755 | 511 | +0.01(+0.14%) |
Aug 26, 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 1,902 | +0.05(+1.35%) |
Aug 23, 2024 | 3.705 | 3.799 | 3.700 | 3.700 | 4,571 | +0.05(+1.37%) |
Aug 22, 2024 | 3.810 | 3.810 | 3.650 | 3.650 | 8,548 | -0.05(-1.35%) |
Aug 21, 2024 | 3.760 | 3.760 | 3.700 | 3.700 | 6,151 | -0.10(-2.63%) |
Aug 20, 2024 | 3.750 | 3.888 | 3.750 | 3.800 | 2,513 | -0.01(-0.23%) |
Aug 19, 2024 | 3.830 | 3.830 | 3.809 | 3.809 | 671 | +0.11(+2.94%) |
Aug 16, 2024 | 3.920 | 3.920 | 3.700 | 3.700 | 1,558 | -0.02(-0.62%) |
Aug 15, 2024 | 3.800 | 3.800 | 3.700 | 3.723 | 955 | +0.07(+2.00%) |
Aug 14, 2024 | 3.650 | 3.650 | 3.650 | 3.650 | 911 | -0.07(-1.88%) |
Aug 13, 2024 | 3.700 | 3.730 | 3.700 | 3.720 | 941 | -0.17(-4.37%) |
Aug 12, 2024 | 3.930 | 3.930 | 3.670 | 3.890 | 1,855 | +0.07(+1.83%) |
Aug 09, 2024 | 3.920 | 3.920 | 3.750 | 3.820 | 1,424 | -0.10(-2.55%) |
Aug 08, 2024 | 3.780 | 3.920 | 3.770 | 3.920 | 1,684 | +0.08(+2.08%) |
Aug 07, 2024 | 3.840 | 3.840 | 3.840 | 3.840 | 692 | -0.08(-2.04%) |
Aug 06, 2024 | 3.920 | 3.920 | 3.610 | 3.920 | 1,685 | +0.19(+5.09%) |
Aug 05, 2024 | 3.620 | 3.790 | 3.620 | 3.730 | 998 | +0.02(+0.48%) |
Aug 02, 2024 | 3.710 | 3.712 | 3.700 | 3.712 | 2,443 | +0.01(+0.33%) |
Aug 01, 2024 | 3.820 | 3.890 | 3.700 | 3.700 | 1,132 | -0.10(-2.63%) |
Jul 31, 2024 | 3.960 | 3.960 | 3.790 | 3.800 | 759 | +0.03(+0.74%) |
Jul 30, 2024 | 3.620 | 3.772 | 3.620 | 3.772 | 601 | +0.04(+0.99%) |
Jul 29, 2024 | 3.650 | 3.770 | 3.650 | 3.735 | 2,400 | +0.03(+0.94%) |
Jul 26, 2024 | 3.720 | 3.720 | 3.700 | 3.700 | 613 | +0.05(+1.37%) |
Jul 25, 2024 | 3.650 | 3.651 | 3.650 | 3.650 | 1,226 | -0.06(-1.62%) |
Jul 24, 2024 | 3.690 | 3.720 | 3.628 | 3.710 | 812 | +0.07(+1.92%) |
Jul 23, 2024 | 3.764 | 3.764 | 3.640 | 3.640 | 3,231 | -0.07(-1.89%) |
Jul 22, 2024 | 3.750 | 3.874 | 3.620 | 3.710 | 12,263 | -0.06(-1.59%) |
Jul 19, 2024 | 4.030 | 4.030 | 3.750 | 3.770 | 7,140 | -0.08(-2.08%) |
Jul 18, 2024 | 3.960 | 3.960 | 3.800 | 3.850 | 10,063 | -0.13(-3.35%) |
Jul 17, 2024 | 3.970 | 3.990 | 3.954 | 3.983 | 11,619 | +0.07(+1.74%) |
Jul 16, 2024 | 3.760 | 3.980 | 3.760 | 3.915 | 1,815 | +0.06(+1.69%) |
Jul 15, 2024 | 3.970 | 4.000 | 3.850 | 3.850 | 3,249 | -0.03(-0.90%) |
Jul 12, 2024 | 3.920 | 3.920 | 3.850 | 3.885 | 6,717 | -0.03(-0.64%) |
Jul 11, 2024 | 3.910 | 3.993 | 3.910 | 3.910 | 4,828 | -0.03(-0.74%) |
Jul 10, 2024 | 3.850 | 3.940 | 3.850 | 3.939 | 8,760 | +0.14(+3.66%) |
Jul 09, 2024 | 3.990 | 3.990 | 3.570 | 3.800 | 14,617 | -0.16(-4.04%) |
Jul 08, 2024 | 3.860 | 4.000 | 3.860 | 3.960 | 4,422 | -0.09(-2.22%) |
Jul 05, 2024 | 3.910 | 4.050 | 3.910 | 4.050 | 1,330 | +0.19(+4.92%) |
Jul 03, 2024 | 3.980 | 4.005 | 3.850 | 3.860 | 774 | -0.07(-1.78%) |
Jul 02, 2024 | 4.040 | 4.040 | 3.900 | 3.930 | 1,962 | -0.07(-1.75%) |