Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 3.040 | 3.060 | 2.974 | 3.040 | 652,637 | +0.00(+0.00%) |
Oct 16, 2024 | 3.050 | 3.110 | 3.000 | 3.040 | 1,201,834 | +0.02(+0.66%) |
Oct 15, 2024 | 2.970 | 3.050 | 2.900 | 3.020 | 1,159,141 | +0.05(+1.68%) |
Oct 14, 2024 | 2.890 | 2.985 | 2.860 | 2.970 | 751,128 | +0.06(+2.06%) |
Oct 11, 2024 | 2.780 | 2.920 | 2.776 | 2.910 | 965,011 | +0.13(+4.68%) |
Oct 10, 2024 | 2.770 | 2.790 | 2.730 | 2.780 | 963,604 | -0.03(-1.07%) |
Oct 09, 2024 | 2.930 | 2.945 | 2.750 | 2.810 | 1,496,945 | -0.13(-4.42%) |
Oct 08, 2024 | 2.910 | 2.995 | 2.850 | 2.940 | 728,284 | +0.01(+0.34%) |
Oct 07, 2024 | 2.990 | 3.019 | 2.900 | 2.930 | 1,003,973 | -0.05(-1.68%) |
Oct 04, 2024 | 3.030 | 3.045 | 2.980 | 2.980 | 1,364,582 | +0.00(+0.00%) |
Oct 03, 2024 | 2.880 | 3.000 | 2.850 | 2.980 | 1,392,130 | +0.07(+2.41%) |
Oct 02, 2024 | 2.760 | 2.920 | 2.750 | 2.910 | 1,233,775 | +0.12(+4.30%) |
Oct 01, 2024 | 2.850 | 2.860 | 2.690 | 2.790 | 1,765,702 | -0.06(-2.11%) |
Sep 30, 2024 | 2.880 | 2.940 | 2.800 | 2.850 | 971,150 | -0.02(-0.70%) |
Sep 27, 2024 | 2.860 | 2.915 | 2.820 | 2.870 | 1,078,102 | +0.04(+1.41%) |
Sep 26, 2024 | 2.830 | 2.900 | 2.800 | 2.830 | 1,233,436 | +0.03(+1.07%) |
Sep 25, 2024 | 2.820 | 2.850 | 2.780 | 2.800 | 886,564 | -0.02(-0.71%) |
Sep 24, 2024 | 2.790 | 2.830 | 2.705 | 2.820 | 1,131,424 | +0.06(+2.17%) |
Sep 23, 2024 | 2.950 | 2.950 | 2.750 | 2.760 | 1,751,292 | -0.17(-5.80%) |
Sep 20, 2024 | 2.960 | 2.970 | 2.890 | 2.930 | 1,941,209 | -0.03(-1.01%) |
Sep 19, 2024 | 3.000 | 3.030 | 2.920 | 2.960 | 2,160,831 | +0.06(+2.07%) |
Sep 18, 2024 | 2.900 | 3.042 | 2.830 | 2.900 | 2,567,579 | +0.00(+0.00%) |
Sep 17, 2024 | 2.910 | 2.930 | 2.840 | 2.900 | 1,593,486 | +0.02(+0.69%) |
Sep 16, 2024 | 2.900 | 2.979 | 2.835 | 2.880 | 1,556,701 | +0.00(+0.00%) |
Sep 13, 2024 | 2.900 | 2.938 | 2.820 | 2.880 | 2,317,619 | +0.02(+0.70%) |
Sep 12, 2024 | 2.890 | 2.920 | 2.830 | 2.860 | 1,134,649 | +0.00(+0.00%) |
Sep 11, 2024 | 2.700 | 2.969 | 2.665 | 2.860 | 3,687,682 | +0.15(+5.54%) |
Sep 10, 2024 | 2.690 | 2.730 | 2.601 | 2.710 | 1,006,002 | +0.04(+1.50%) |
Sep 09, 2024 | 2.510 | 2.745 | 2.510 | 2.670 | 1,918,437 | +0.16(+6.37%) |
Sep 06, 2024 | 2.520 | 2.630 | 2.490 | 2.510 | 4,176,671 | -0.02(-0.79%) |
Sep 05, 2024 | 2.650 | 2.680 | 2.480 | 2.530 | 2,899,397 | -0.11(-4.17%) |
Sep 04, 2024 | 2.600 | 2.660 | 2.520 | 2.640 | 1,162,668 | +0.05(+1.93%) |
Sep 03, 2024 | 2.790 | 2.830 | 2.590 | 2.590 | 1,254,203 | -0.22(-7.83%) |
Aug 30, 2024 | 2.820 | 2.850 | 2.730 | 2.810 | 781,995 | +0.01(+0.36%) |
Aug 29, 2024 | 2.800 | 2.920 | 2.750 | 2.800 | 1,082,491 | +0.01(+0.36%) |
Aug 28, 2024 | 2.860 | 2.880 | 2.730 | 2.790 | 1,457,459 | -0.09(-3.12%) |
Aug 27, 2024 | 2.890 | 2.910 | 2.830 | 2.880 | 887,924 | -0.02(-0.69%) |
Aug 26, 2024 | 2.920 | 2.930 | 2.830 | 2.900 | 932,516 | +0.02(+0.69%) |
Aug 23, 2024 | 2.830 | 2.940 | 2.830 | 2.880 | 1,548,794 | +0.08(+2.86%) |
Aug 22, 2024 | 2.850 | 2.910 | 2.780 | 2.800 | 1,341,593 | -0.04(-1.41%) |
Aug 21, 2024 | 2.710 | 2.850 | 2.660 | 2.840 | 1,575,374 | +0.14(+5.19%) |
Aug 20, 2024 | 2.710 | 2.740 | 2.640 | 2.700 | 998,273 | -0.02(-0.74%) |
Aug 19, 2024 | 2.690 | 2.750 | 2.610 | 2.720 | 1,914,280 | +0.03(+1.12%) |
Aug 16, 2024 | 2.610 | 2.745 | 2.610 | 2.690 | 1,576,274 | +0.07(+2.67%) |
Aug 15, 2024 | 2.600 | 2.650 | 2.560 | 2.620 | 1,580,070 | +0.07(+2.75%) |
Aug 14, 2024 | 2.540 | 2.590 | 2.390 | 2.550 | 1,991,862 | +0.01(+0.39%) |
Aug 13, 2024 | 2.280 | 2.575 | 2.280 | 2.540 | 2,643,779 | +0.29(+12.89%) |
Aug 12, 2024 | 2.330 | 2.390 | 2.210 | 2.250 | 1,445,069 | -0.07(-3.02%) |
Aug 09, 2024 | 2.250 | 2.450 | 2.240 | 2.320 | 2,486,569 | +0.09(+4.04%) |
Aug 08, 2024 | 2.240 | 2.390 | 2.180 | 2.230 | 3,132,210 | +0.10(+4.69%) |
Aug 07, 2024 | 2.280 | 2.315 | 2.095 | 2.130 | 1,879,416 | -0.13(-5.75%) |
Aug 06, 2024 | 2.240 | 2.309 | 2.180 | 2.260 | 1,164,930 | +0.03(+1.35%) |
Aug 05, 2024 | 2.210 | 2.310 | 2.160 | 2.230 | 2,170,114 | -0.15(-6.30%) |
Aug 02, 2024 | 2.400 | 2.455 | 2.320 | 2.380 | 1,558,929 | -0.05(-2.06%) |