Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.590 | 3.600 | 3.540 | 3.600 | 9,600 | +0.10(+2.86%) |
Sep 25, 2024 | 3.530 | 3.530 | 3.500 | 3.500 | 1,800 | +0.07(+2.04%) |
Sep 24, 2024 | 3.510 | 3.530 | 3.430 | 3.430 | 4,634 | +0.02(+0.59%) |
Sep 23, 2024 | 3.220 | 3.590 | 3.220 | 3.410 | 9,948 | +0.21(+6.56%) |
Sep 20, 2024 | 3.130 | 3.260 | 3.130 | 3.200 | 179,869 | -0.10(-3.03%) |
Sep 19, 2024 | 3.300 | 3.300 | 3.220 | 3.300 | 1,323 | +0.00(+0.00%) |
Sep 18, 2024 | 3.110 | 3.390 | 3.110 | 3.300 | 3,080 | +0.06(+1.85%) |
Sep 17, 2024 | 3.250 | 3.340 | 3.240 | 3.240 | 3,040 | -0.02(-0.61%) |
Sep 16, 2024 | 3.230 | 3.280 | 3.230 | 3.260 | 1,832 | +0.00(+0.00%) |
Sep 13, 2024 | 3.260 | 3.260 | 3.240 | 3.260 | 2,967 | -0.08(-2.40%) |
Sep 12, 2024 | 3.350 | 3.350 | 3.250 | 3.340 | 26,302 | -0.01(-0.30%) |
Sep 11, 2024 | 3.340 | 3.350 | 3.310 | 3.350 | 15,200 | -0.05(-1.47%) |
Sep 10, 2024 | 3.400 | 3.400 | 3.250 | 3.400 | 18,800 | +0.03(+0.89%) |
Sep 09, 2024 | 3.190 | 3.400 | 3.190 | 3.370 | 18,800 | +0.17(+5.31%) |
Sep 06, 2024 | 3.060 | 3.210 | 3.060 | 3.200 | 4,851 | -0.01(-0.31%) |
Sep 05, 2024 | 3.210 | 3.220 | 3.210 | 3.210 | 9,500 | +0.00(+0.00%) |
Sep 04, 2024 | 3.220 | 3.220 | 3.210 | 3.210 | 301 | -0.04(-1.23%) |
Sep 03, 2024 | 3.340 | 3.350 | 3.250 | 3.250 | 5,501 | -0.07(-2.11%) |
Aug 30, 2024 | 3.320 | 0 | +0.02(+0.61%) | |||
Aug 29, 2024 | 3.130 | 3.300 | 3.130 | 3.300 | 8,905 | +0.20(+6.45%) |
Aug 28, 2024 | 3.100 | 3.100 | 3.100 | 3.100 | 113 | -0.06(-1.90%) |
Aug 27, 2024 | 3.030 | 3.230 | 3.030 | 3.160 | 3,000 | +0.04(+1.28%) |
Aug 26, 2024 | 3.020 | 3.120 | 3.000 | 3.120 | 1,209 | +0.02(+0.65%) |
Aug 23, 2024 | 3.200 | 3.220 | 3.100 | 3.100 | 19,914 | -0.13(-4.02%) |
Aug 22, 2024 | 3.190 | 3.230 | 3.190 | 3.230 | 3,108 | +0.00(+0.00%) |
Aug 21, 2024 | 3.090 | 3.330 | 3.090 | 3.230 | 6,300 | +0.18(+5.90%) |
Aug 20, 2024 | 3.100 | 3.210 | 3.050 | 3.050 | 2,830 | -0.24(-7.29%) |
Aug 19, 2024 | 3.200 | 3.370 | 3.200 | 3.290 | 5,409 | +0.10(+3.13%) |
Aug 16, 2024 | 3.120 | 3.190 | 3.120 | 3.190 | 3,200 | +0.02(+0.63%) |
Aug 15, 2024 | 3.250 | 3.250 | 3.130 | 3.170 | 1,200 | -0.05(-1.55%) |
Aug 14, 2024 | 3.080 | 3.220 | 3.080 | 3.220 | 210 | +0.00(+0.00%) |
Aug 13, 2024 | 3.110 | 3.220 | 3.100 | 3.220 | 773,700 | -0.01(-0.31%) |
Aug 12, 2024 | 3.190 | 3.230 | 3.100 | 3.230 | 2,200 | +0.02(+0.62%) |
Aug 09, 2024 | 3.160 | 3.210 | 3.120 | 3.210 | 491,900 | +0.09(+2.88%) |
Aug 08, 2024 | 3.300 | 3.310 | 3.100 | 3.120 | 1,247,762 | +0.07(+2.30%) |
Aug 07, 2024 | 3.050 | 3.050 | 3.050 | 3.050 | 2,600 | +0.04(+1.33%) |
Aug 06, 2024 | 3.060 | 3.090 | 3.010 | 3.010 | 1,900 | -0.14(-4.44%) |
Aug 02, 2024 | 3.150 | 0 | +0.01(+0.32%) | |||
Aug 01, 2024 | 3.100 | 3.140 | 3.080 | 3.140 | 501 | -0.13(-3.98%) |
Jul 31, 2024 | 3.130 | 3.270 | 3.130 | 3.270 | 2,403 | +0.01(+0.31%) |
Jul 30, 2024 | 3.260 | 3.260 | 3.260 | 3.260 | 100 | -0.09(-2.69%) |
Jul 26, 2024 | 3.350 | 2 | +0.21(+6.69%) | |||
Jul 25, 2024 | 3.140 | 3.140 | 3.140 | 3.140 | 300 | -0.10(-3.09%) |
Jul 24, 2024 | 3.150 | 3.240 | 3.070 | 3.240 | 484,718 | -0.02(-0.61%) |
Jul 23, 2024 | 3.400 | 3.400 | 3.250 | 3.260 | 802 | -0.33(-9.19%) |
Jul 22, 2024 | 3.590 | 3.590 | 3.590 | 3.590 | 100 | +0.25(+7.49%) |
Jul 19, 2024 | 3.200 | 3.340 | 3.200 | 3.340 | 1,801 | +0.14(+4.37%) |
Jul 18, 2024 | 3.450 | 3.500 | 3.180 | 3.200 | 2,305 | -0.25(-7.25%) |
Jul 17, 2024 | 3.470 | 3.470 | 3.450 | 3.450 | 2,125 | +0.00(+0.00%) |
Jul 16, 2024 | 3.450 | 3.460 | 3.450 | 3.450 | 2,003 | -0.02(-0.58%) |
Jul 15, 2024 | 3.480 | 3.480 | 3.470 | 3.470 | 600 | +0.02(+0.58%) |
Jul 12, 2024 | 3.500 | 3.790 | 3.450 | 3.450 | 1,100 | +0.00(+0.00%) |
Jul 10, 2024 | 3.450 | 3 | -0.03(-0.86%) | |||
Jul 09, 2024 | 3.500 | 3.510 | 3.480 | 3.480 | 9,700 | -0.03(-0.85%) |
Jul 08, 2024 | 3.450 | 3.510 | 3.450 | 3.510 | 2,585 | -0.13(-3.57%) |
Jul 05, 2024 | 3.640 | 3.640 | 3.640 | 3.640 | 1,300 | -0.01(-0.27%) |
Jul 03, 2024 | 3.650 | 1 | +0.11(+3.11%) |