Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.430 | 3.450 | 3.390 | 3.420 | 111,252 | +0.03(+0.88%) |
Sep 25, 2024 | 3.440 | 3.440 | 3.390 | 3.390 | 23,385 | -0.06(-1.74%) |
Sep 24, 2024 | 3.410 | 3.450 | 3.400 | 3.450 | 54,371 | +0.02(+0.58%) |
Sep 23, 2024 | 3.450 | 3.450 | 3.400 | 3.430 | 66,022 | -0.02(-0.58%) |
Sep 20, 2024 | 3.420 | 3.450 | 3.400 | 3.450 | 75,671 | +0.05(+1.47%) |
Sep 19, 2024 | 3.425 | 3.445 | 3.400 | 3.400 | 93,261 | -0.02(-0.73%) |
Sep 18, 2024 | 3.420 | 3.441 | 3.400 | 3.425 | 95,519 | +0.01(+0.44%) |
Sep 17, 2024 | 3.420 | 3.430 | 3.400 | 3.410 | 21,721 | -0.01(-0.29%) |
Sep 16, 2024 | 3.420 | 3.420 | 3.380 | 3.420 | 62,563 | +0.04(+1.18%) |
Sep 13, 2024 | 3.370 | 3.390 | 3.365 | 3.380 | 42,201 | +0.02(+0.75%) |
Sep 12, 2024 | 3.360 | 3.380 | 3.341 | 3.355 | 49,656 | -0.02(-0.45%) |
Sep 11, 2024 | 3.360 | 3.390 | 3.360 | 3.370 | 43,017 | +0.00(+0.00%) |
Sep 10, 2024 | 3.360 | 3.420 | 3.340 | 3.370 | 125,776 | +0.03(+0.90%) |
Sep 09, 2024 | 3.350 | 3.370 | 3.330 | 3.340 | 51,126 | -0.01(-0.30%) |
Sep 06, 2024 | 3.370 | 3.390 | 3.350 | 3.350 | 31,946 | -0.03(-0.89%) |
Sep 05, 2024 | 3.350 | 3.380 | 3.340 | 3.380 | 11,606 | +0.02(+0.60%) |
Sep 04, 2024 | 3.360 | 3.380 | 3.349 | 3.360 | 44,720 | +0.00(+0.00%) |
Sep 03, 2024 | 3.360 | 3.380 | 3.345 | 3.360 | 301,911 | +0.01(+0.30%) |
Aug 30, 2024 | 3.320 | 3.360 | 3.320 | 3.350 | 857,990 | +0.01(+0.30%) |
Aug 29, 2024 | 3.320 | 3.340 | 3.310 | 3.340 | 48,116 | +0.01(+0.30%) |
Aug 28, 2024 | 3.310 | 3.330 | 3.300 | 3.330 | 31,266 | +0.00(+0.00%) |
Aug 27, 2024 | 3.320 | 3.340 | 3.270 | 3.330 | 53,521 | +0.01(+0.27%) |
Aug 26, 2024 | 3.330 | 3.330 | 3.270 | 3.321 | 168,624 | -0.00(-0.12%) |
Aug 23, 2024 | 3.310 | 3.330 | 3.310 | 3.325 | 14,496 | +0.01(+0.36%) |
Aug 22, 2024 | 3.321 | 3.328 | 3.298 | 3.313 | 21,910 | -0.00(-0.15%) |
Aug 21, 2024 | 3.298 | 3.318 | 3.286 | 3.318 | 30,964 | +0.02(+0.60%) |
Aug 20, 2024 | 3.298 | 3.328 | 3.288 | 3.298 | 49,097 | +0.01(+0.30%) |
Aug 19, 2024 | 3.268 | 3.298 | 3.268 | 3.288 | 47,836 | +0.01(+0.30%) |
Aug 16, 2024 | 3.268 | 3.298 | 3.268 | 3.278 | 22,609 | -0.01(-0.30%) |
Aug 15, 2024 | 3.288 | 3.298 | 3.273 | 3.288 | 15,073 | +0.01(+0.27%) |
Aug 14, 2024 | 3.278 | 3.288 | 3.258 | 3.279 | 39,593 | +0.01(+0.18%) |
Aug 13, 2024 | 3.278 | 3.282 | 3.258 | 3.273 | 23,239 | +0.00(+0.15%) |
Aug 12, 2024 | 3.268 | 3.278 | 3.258 | 3.268 | 30,000 | +0.01(+0.31%) |
Aug 09, 2024 | 3.253 | 3.284 | 3.248 | 3.258 | 131,063 | +0.01(+0.31%) |
Aug 08, 2024 | 3.268 | 3.278 | 3.229 | 3.248 | 62,861 | +0.01(+0.31%) |
Aug 07, 2024 | 3.248 | 3.268 | 3.224 | 3.238 | 114,089 | -0.01(-0.31%) |
Aug 06, 2024 | 3.263 | 3.278 | 3.229 | 3.248 | 23,876 | +0.02(+0.62%) |
Aug 05, 2024 | 3.268 | 3.274 | 3.219 | 3.229 | 68,648 | -0.05(-1.52%) |
Aug 02, 2024 | 3.278 | 3.308 | 3.258 | 3.278 | 57,540 | -0.03(-0.90%) |
Aug 01, 2024 | 3.338 | 3.338 | 3.278 | 3.308 | 65,292 | -0.01(-0.30%) |
Jul 31, 2024 | 3.248 | 3.318 | 3.248 | 3.318 | 27,356 | +0.06(+1.98%) |
Jul 30, 2024 | 3.238 | 3.268 | 3.238 | 3.253 | 21,238 | +0.00(+0.15%) |
Jul 29, 2024 | 3.248 | 3.278 | 3.240 | 3.248 | 85,077 | -0.01(-0.30%) |
Jul 26, 2024 | 3.229 | 3.268 | 3.222 | 3.258 | 27,577 | +0.02(+0.61%) |
Jul 25, 2024 | 3.229 | 3.248 | 3.229 | 3.238 | 30,282 | -0.01(-0.31%) |
Jul 24, 2024 | 3.268 | 3.268 | 3.243 | 3.248 | 13,320 | -0.01(-0.27%) |
Jul 23, 2024 | 3.237 | 3.286 | 3.237 | 3.257 | 35,739 | +0.01(+0.40%) |
Jul 22, 2024 | 3.237 | 3.266 | 3.237 | 3.245 | 28,896 | -0.00(-0.06%) |
Jul 19, 2024 | 3.261 | 3.261 | 3.237 | 3.247 | 39,542 | -0.01(-0.30%) |
Jul 18, 2024 | 3.296 | 3.296 | 3.256 | 3.256 | 42,540 | -0.04(-1.20%) |
Jul 17, 2024 | 3.256 | 3.306 | 3.256 | 3.296 | 33,698 | +0.04(+1.21%) |
Jul 16, 2024 | 3.247 | 3.306 | 3.247 | 3.256 | 146,194 | +0.00(+0.00%) |
Jul 15, 2024 | 3.247 | 3.266 | 3.237 | 3.256 | 31,762 | +0.00(+0.00%) |
Jul 12, 2024 | 3.247 | 3.266 | 3.227 | 3.256 | 34,804 | +0.03(+0.92%) |
Jul 11, 2024 | 3.237 | 3.247 | 3.207 | 3.227 | 89,945 | +0.03(+0.93%) |
Jul 10, 2024 | 3.207 | 3.207 | 3.197 | 3.197 | 11,547 | -0.01(-0.31%) |
Jul 09, 2024 | 3.217 | 3.217 | 3.197 | 3.207 | 25,949 | -0.01(-0.31%) |
Jul 08, 2024 | 3.187 | 3.237 | 3.187 | 3.217 | 37,794 | +0.03(+0.93%) |
Jul 05, 2024 | 3.158 | 3.204 | 3.158 | 3.187 | 54,984 | +0.01(+0.31%) |
Jul 03, 2024 | 3.177 | 3.187 | 3.168 | 3.177 | 14,088 | +0.02(+0.63%) |
Jul 02, 2024 | 3.158 | 3.187 | 3.158 | 3.158 | 40,924 | -0.03(-1.08%) |