Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.250 | 3.300 | 3.240 | 3.240 | 23,308 | -0.03(-0.92%) |
Sep 25, 2024 | 3.250 | 3.320 | 3.250 | 3.270 | 7,734 | -0.03(-0.91%) |
Sep 24, 2024 | 3.250 | 3.300 | 3.250 | 3.300 | 8,878 | +0.04(+1.30%) |
Sep 23, 2024 | 3.312 | 3.340 | 3.200 | 3.257 | 14,788 | -0.09(-2.76%) |
Sep 20, 2024 | 3.272 | 3.370 | 3.250 | 3.350 | 10,103 | -0.07(-2.05%) |
Sep 19, 2024 | 3.400 | 3.500 | 3.400 | 3.420 | 7,776 | -0.09(-2.56%) |
Sep 18, 2024 | 3.450 | 3.510 | 3.430 | 3.510 | 9,823 | +0.03(+0.86%) |
Sep 17, 2024 | 3.520 | 3.520 | 3.475 | 3.480 | 11,255 | -0.01(-0.41%) |
Sep 16, 2024 | 3.660 | 3.660 | 3.494 | 3.494 | 7,340 | +0.07(+2.18%) |
Sep 13, 2024 | 3.600 | 3.600 | 3.420 | 3.420 | 10,259 | -0.03(-0.87%) |
Sep 12, 2024 | 3.430 | 3.450 | 3.330 | 3.450 | 461,866 | +0.10(+2.99%) |
Sep 11, 2024 | 3.250 | 3.580 | 3.200 | 3.350 | 28,768 | -0.30(-8.22%) |
Sep 10, 2024 | 3.663 | 3.700 | 3.625 | 3.650 | 4,933 | +0.01(+0.27%) |
Sep 09, 2024 | 3.700 | 3.750 | 3.640 | 3.640 | 7,581 | +0.14(+4.00%) |
Sep 06, 2024 | 3.330 | 3.535 | 3.240 | 3.500 | 18,243 | +0.26(+7.92%) |
Sep 05, 2024 | 3.290 | 3.300 | 3.220 | 3.243 | 14,212 | -0.06(-1.73%) |
Sep 04, 2024 | 3.240 | 3.322 | 3.240 | 3.300 | 4,048 | +0.03(+0.97%) |
Sep 03, 2024 | 3.240 | 3.280 | 3.195 | 3.268 | 4,200 | +0.05(+1.44%) |
Aug 30, 2024 | 3.180 | 3.233 | 3.167 | 3.222 | 4,418 | +0.07(+2.29%) |
Aug 29, 2024 | 3.200 | 3.270 | 3.090 | 3.150 | 24,551 | -0.11(-3.37%) |
Aug 28, 2024 | 3.260 | 3.260 | 3.230 | 3.260 | 1,457 | +0.04(+1.24%) |
Aug 27, 2024 | 3.350 | 3.350 | 3.200 | 3.220 | 4,846 | -0.05(-1.68%) |
Aug 26, 2024 | 3.190 | 3.350 | 3.190 | 3.275 | 2,301 | -0.08(-2.24%) |
Aug 23, 2024 | 3.350 | 3.350 | 3.205 | 3.350 | 7,023 | +0.00(+0.00%) |
Aug 22, 2024 | 3.300 | 3.350 | 3.000 | 3.350 | 21,699 | +0.00(+0.00%) |
Aug 21, 2024 | 3.070 | 3.350 | 3.070 | 3.350 | 9,161 | +0.27(+8.70%) |
Aug 20, 2024 | 3.000 | 3.082 | 2.890 | 3.082 | 4,604 | +0.02(+0.72%) |
Aug 19, 2024 | 2.945 | 3.070 | 2.850 | 3.060 | 4,735 | +0.11(+3.73%) |
Aug 16, 2024 | 3.070 | 3.075 | 2.840 | 2.950 | 38,055 | -0.11(-3.50%) |
Aug 15, 2024 | 3.050 | 3.150 | 3.050 | 3.057 | 82,376 | -0.05(-1.70%) |
Aug 14, 2024 | 3.085 | 3.130 | 2.950 | 3.110 | 10,523 | +0.01(+0.32%) |
Aug 13, 2024 | 3.170 | 3.240 | 3.075 | 3.100 | 260,608 | -0.10(-3.13%) |
Aug 12, 2024 | 3.210 | 3.350 | 3.200 | 3.200 | 2,659 | -0.24(-6.98%) |
Aug 09, 2024 | 3.250 | 3.440 | 3.210 | 3.440 | 14,453 | +0.23(+7.17%) |
Aug 08, 2024 | 3.270 | 3.350 | 3.210 | 3.210 | 5,497 | -0.06(-1.83%) |
Aug 07, 2024 | 3.206 | 3.320 | 3.180 | 3.270 | 25,784 | +0.08(+2.49%) |
Aug 06, 2024 | 3.100 | 3.230 | 3.065 | 3.190 | 24,167 | +0.15(+4.95%) |
Aug 05, 2024 | 3.100 | 3.160 | 2.720 | 3.040 | 22,278 | -0.16(-5.00%) |
Aug 02, 2024 | 3.330 | 3.390 | 3.050 | 3.200 | 29,646 | -0.25(-7.25%) |
Aug 01, 2024 | 3.690 | 3.720 | 3.350 | 3.450 | 19,782 | -0.34(-9.01%) |
Jul 31, 2024 | 3.980 | 3.990 | 3.792 | 3.792 | 6,534 | -0.26(-6.38%) |
Jul 30, 2024 | 4.022 | 4.067 | 3.760 | 4.050 | 12,426 | -0.05(-1.22%) |
Jul 29, 2024 | 3.990 | 4.170 | 3.970 | 4.100 | 3,220 | +0.14(+3.54%) |
Jul 26, 2024 | 3.950 | 4.030 | 3.950 | 3.960 | 7,978 | -0.06(-1.49%) |
Jul 25, 2024 | 4.130 | 4.130 | 3.910 | 4.020 | 9,412 | -0.11(-2.66%) |
Jul 24, 2024 | 4.300 | 4.300 | 4.080 | 4.130 | 25,316 | -0.22(-5.06%) |
Jul 23, 2024 | 4.235 | 4.370 | 4.202 | 4.350 | 12,640 | +0.10(+2.35%) |
Jul 22, 2024 | 4.520 | 4.520 | 4.080 | 4.250 | 38,432 | -0.28(-6.18%) |
Jul 19, 2024 | 4.510 | 4.530 | 4.510 | 4.530 | 1,567 | +0.11(+2.49%) |
Jul 18, 2024 | 4.540 | 4.590 | 4.320 | 4.420 | 9,140 | -0.01(-0.23%) |
Jul 17, 2024 | 4.405 | 4.550 | 4.405 | 4.430 | 49,998 | +0.03(+0.69%) |
Jul 16, 2024 | 4.540 | 4.600 | 4.400 | 4.400 | 65,142 | -0.10(-2.22%) |
Jul 15, 2024 | 4.280 | 4.630 | 4.250 | 4.500 | 92,480 | +0.28(+6.64%) |
Jul 12, 2024 | 4.205 | 4.260 | 4.155 | 4.220 | 1,139 | +0.12(+2.93%) |
Jul 11, 2024 | 4.218 | 4.218 | 4.050 | 4.100 | 4,485 | -0.10(-2.38%) |
Jul 10, 2024 | 4.240 | 4.250 | 4.200 | 4.200 | 1,105 | -0.02(-0.45%) |
Jul 09, 2024 | 4.180 | 4.230 | 4.180 | 4.219 | 11,817 | +0.04(+0.93%) |
Jul 08, 2024 | 4.312 | 4.327 | 4.120 | 4.180 | 71,352 | -0.12(-2.79%) |
Jul 05, 2024 | 4.300 | 4.315 | 4.210 | 4.300 | 17,604 | +0.00(+0.00%) |
Jul 03, 2024 | 4.287 | 4.312 | 4.240 | 4.300 | 3,656 | +0.00(+0.00%) |
Jul 02, 2024 | 4.310 | 4.350 | 4.220 | 4.300 | 7,727 | -0.04(-0.92%) |