Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.500 | 3.770 | 3.490 | 3.760 | 621,405 | +0.29(+8.36%) |
Oct 17, 2024 | 3.500 | 3.500 | 3.410 | 3.470 | 301,135 | -0.01(-0.29%) |
Oct 16, 2024 | 3.500 | 3.540 | 3.445 | 3.480 | 284,459 | +0.03(+0.87%) |
Oct 15, 2024 | 3.490 | 3.530 | 3.420 | 3.450 | 299,874 | -0.02(-0.58%) |
Oct 14, 2024 | 3.520 | 3.530 | 3.420 | 3.470 | 286,855 | -0.05(-1.42%) |
Oct 11, 2024 | 3.410 | 3.580 | 3.400 | 3.520 | 426,170 | +0.08(+2.33%) |
Oct 10, 2024 | 3.560 | 3.560 | 3.365 | 3.440 | 362,823 | -0.11(-3.10%) |
Oct 09, 2024 | 3.510 | 3.600 | 3.488 | 3.550 | 594,299 | +0.08(+2.31%) |
Oct 08, 2024 | 3.450 | 3.525 | 3.420 | 3.470 | 722,916 | +0.02(+0.58%) |
Oct 07, 2024 | 3.450 | 3.545 | 3.385 | 3.450 | 476,218 | +0.02(+0.58%) |
Oct 04, 2024 | 3.360 | 3.475 | 3.340 | 3.430 | 504,860 | +0.16(+4.89%) |
Oct 03, 2024 | 3.290 | 3.295 | 3.220 | 3.270 | 415,088 | -0.03(-0.91%) |
Oct 02, 2024 | 3.000 | 3.330 | 2.980 | 3.300 | 582,703 | +0.25(+8.20%) |
Oct 01, 2024 | 3.000 | 3.100 | 2.932 | 3.050 | 541,781 | +0.11(+3.74%) |
Sep 30, 2024 | 2.920 | 2.960 | 2.860 | 2.940 | 449,482 | -0.01(-0.34%) |
Sep 27, 2024 | 2.890 | 3.040 | 2.890 | 2.950 | 530,090 | +0.07(+2.43%) |
Sep 26, 2024 | 2.930 | 2.940 | 2.810 | 2.880 | 733,336 | +0.03(+1.05%) |
Sep 25, 2024 | 3.000 | 3.025 | 2.840 | 2.850 | 912,532 | -0.14(-4.68%) |
Sep 24, 2024 | 3.040 | 3.040 | 2.962 | 2.990 | 532,774 | -0.03(-0.99%) |
Sep 23, 2024 | 3.300 | 3.300 | 3.010 | 3.020 | 497,587 | -0.31(-9.31%) |
Sep 20, 2024 | 3.200 | 3.355 | 3.185 | 3.330 | 846,698 | +0.07(+2.15%) |
Sep 19, 2024 | 3.320 | 3.320 | 3.192 | 3.260 | 308,540 | +0.08(+2.52%) |
Sep 18, 2024 | 3.270 | 3.355 | 3.180 | 3.180 | 305,131 | -0.07(-2.15%) |
Sep 17, 2024 | 3.190 | 3.325 | 3.175 | 3.250 | 413,513 | +0.09(+2.85%) |
Sep 16, 2024 | 3.160 | 3.190 | 3.130 | 3.160 | 387,542 | -0.02(-0.63%) |
Sep 13, 2024 | 3.130 | 3.195 | 3.100 | 3.180 | 322,740 | +0.07(+2.25%) |
Sep 12, 2024 | 3.190 | 3.195 | 3.070 | 3.110 | 390,581 | -0.07(-2.20%) |
Sep 11, 2024 | 3.020 | 3.195 | 3.000 | 3.180 | 331,359 | +0.13(+4.26%) |
Sep 10, 2024 | 2.960 | 3.075 | 2.960 | 3.050 | 535,211 | +0.10(+3.39%) |
Sep 09, 2024 | 2.890 | 3.000 | 2.890 | 2.950 | 417,255 | +0.10(+3.51%) |
Sep 06, 2024 | 2.920 | 2.950 | 2.810 | 2.850 | 426,900 | -0.06(-2.06%) |
Sep 05, 2024 | 2.860 | 2.940 | 2.855 | 2.910 | 367,337 | +0.05(+1.75%) |
Sep 04, 2024 | 2.900 | 2.970 | 2.825 | 2.860 | 330,629 | -0.07(-2.39%) |
Sep 03, 2024 | 3.140 | 3.160 | 2.920 | 2.930 | 392,708 | -0.20(-6.39%) |
Aug 30, 2024 | 3.190 | 3.195 | 3.090 | 3.130 | 423,954 | -0.02(-0.63%) |
Aug 29, 2024 | 3.070 | 3.170 | 3.070 | 3.150 | 303,730 | +0.09(+2.94%) |
Aug 28, 2024 | 3.130 | 3.150 | 3.035 | 3.060 | 247,820 | -0.08(-2.55%) |
Aug 27, 2024 | 3.180 | 3.185 | 3.110 | 3.140 | 274,525 | -0.04(-1.26%) |
Aug 26, 2024 | 3.150 | 3.205 | 3.100 | 3.180 | 518,843 | +0.06(+1.92%) |
Aug 23, 2024 | 3.030 | 3.170 | 3.010 | 3.120 | 410,727 | +0.11(+3.65%) |
Aug 22, 2024 | 3.010 | 3.060 | 2.970 | 3.010 | 346,832 | +0.00(+0.00%) |
Aug 21, 2024 | 2.970 | 3.025 | 2.930 | 3.010 | 498,589 | +0.04(+1.35%) |
Aug 20, 2024 | 3.100 | 3.110 | 2.945 | 2.970 | 460,045 | -0.14(-4.50%) |
Aug 19, 2024 | 3.030 | 3.110 | 3.010 | 3.110 | 350,182 | +0.07(+2.30%) |
Aug 16, 2024 | 3.000 | 3.070 | 2.990 | 3.040 | 383,938 | +0.02(+0.66%) |
Aug 15, 2024 | 2.990 | 3.060 | 2.980 | 3.020 | 466,657 | +0.12(+4.14%) |
Aug 14, 2024 | 3.000 | 3.005 | 2.860 | 2.900 | 348,820 | -0.11(-3.65%) |
Aug 13, 2024 | 2.910 | 3.035 | 2.910 | 3.010 | 584,520 | +0.14(+4.88%) |
Aug 12, 2024 | 3.000 | 3.020 | 2.800 | 2.870 | 735,321 | -0.14(-4.65%) |
Aug 09, 2024 | 3.250 | 3.250 | 2.930 | 3.010 | 832,296 | -0.24(-7.38%) |
Aug 08, 2024 | 2.940 | 3.330 | 2.940 | 3.250 | 1,077,033 | +0.48(+17.33%) |
Aug 07, 2024 | 2.840 | 2.920 | 2.740 | 2.770 | 917,993 | +0.00(+0.00%) |
Aug 06, 2024 | 2.750 | 2.815 | 2.670 | 2.770 | 445,743 | +0.08(+2.97%) |
Aug 05, 2024 | 2.700 | 2.815 | 2.600 | 2.690 | 1,068,513 | -0.19(-6.60%) |
Aug 02, 2024 | 3.000 | 3.060 | 2.870 | 2.880 | 770,833 | -0.23(-7.40%) |