Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.930 | 3.040 | 2.800 | 2.930 | 98,186 | +0.01(+0.34%) |
Sep 26, 2024 | 2.990 | 3.107 | 2.675 | 2.920 | 122,981 | +0.10(+3.55%) |
Sep 25, 2024 | 2.530 | 3.103 | 2.530 | 2.820 | 115,326 | +0.23(+8.88%) |
Sep 24, 2024 | 2.550 | 2.680 | 2.460 | 2.590 | 44,499 | +0.03(+1.17%) |
Sep 23, 2024 | 2.570 | 2.690 | 2.420 | 2.560 | 55,173 | +0.07(+2.81%) |
Sep 20, 2024 | 2.560 | 2.580 | 2.400 | 2.490 | 25,304 | -0.03(-1.19%) |
Sep 19, 2024 | 2.600 | 2.620 | 2.366 | 2.520 | 62,556 | +0.06(+2.44%) |
Sep 18, 2024 | 2.430 | 2.670 | 2.400 | 2.460 | 36,600 | +0.00(+0.00%) |
Sep 17, 2024 | 2.600 | 2.814 | 2.320 | 2.460 | 30,290 | -0.01(-0.40%) |
Sep 16, 2024 | 2.650 | 2.830 | 2.400 | 2.470 | 30,023 | -0.18(-6.79%) |
Sep 13, 2024 | 2.450 | 2.790 | 2.330 | 2.650 | 61,772 | +0.22(+9.05%) |
Sep 12, 2024 | 2.410 | 2.720 | 2.380 | 2.430 | 53,883 | +0.11(+4.74%) |
Sep 11, 2024 | 2.400 | 2.460 | 2.190 | 2.320 | 17,058 | -0.21(-8.30%) |
Sep 10, 2024 | 2.500 | 2.560 | 2.360 | 2.530 | 36,700 | +0.03(+1.20%) |
Sep 09, 2024 | 2.650 | 2.650 | 2.400 | 2.500 | 11,972 | +0.11(+4.60%) |
Sep 06, 2024 | 2.500 | 2.500 | 2.210 | 2.390 | 31,787 | -0.01(-0.42%) |
Sep 05, 2024 | 2.510 | 2.618 | 2.400 | 2.400 | 22,168 | -0.10(-4.00%) |
Sep 04, 2024 | 2.520 | 2.620 | 2.460 | 2.500 | 13,299 | -0.03(-1.19%) |
Sep 03, 2024 | 2.780 | 2.780 | 2.500 | 2.530 | 21,136 | -0.27(-9.64%) |
Aug 30, 2024 | 2.730 | 2.870 | 2.640 | 2.800 | 43,217 | +0.12(+4.48%) |
Aug 29, 2024 | 2.690 | 2.890 | 2.590 | 2.680 | 34,089 | +0.04(+1.52%) |
Aug 28, 2024 | 2.730 | 2.900 | 2.550 | 2.640 | 43,919 | -0.18(-6.38%) |
Aug 27, 2024 | 2.970 | 2.970 | 2.780 | 2.820 | 34,733 | -0.12(-4.08%) |
Aug 26, 2024 | 3.270 | 3.270 | 2.700 | 2.940 | 98,459 | -0.28(-8.70%) |
Aug 23, 2024 | 3.140 | 3.317 | 3.010 | 3.220 | 69,708 | +0.16(+5.23%) |
Aug 22, 2024 | 3.020 | 3.270 | 2.930 | 3.060 | 44,914 | +0.03(+0.99%) |
Aug 21, 2024 | 2.900 | 3.150 | 2.790 | 3.030 | 91,900 | +0.18(+6.32%) |
Aug 20, 2024 | 2.950 | 3.080 | 2.730 | 2.850 | 38,310 | -0.10(-3.39%) |
Aug 19, 2024 | 2.990 | 3.130 | 2.770 | 2.950 | 60,637 | -0.05(-1.67%) |
Aug 16, 2024 | 2.720 | 3.070 | 2.720 | 3.000 | 68,997 | +0.07(+2.39%) |
Aug 15, 2024 | 3.090 | 3.090 | 2.796 | 2.930 | 21,989 | +0.10(+3.53%) |
Aug 14, 2024 | 2.960 | 3.120 | 2.790 | 2.830 | 61,104 | -0.23(-7.52%) |
Aug 13, 2024 | 3.257 | 3.260 | 2.900 | 3.060 | 41,151 | -0.15(-4.67%) |
Aug 12, 2024 | 3.240 | 3.460 | 3.070 | 3.210 | 34,823 | -0.16(-4.75%) |
Aug 09, 2024 | 3.496 | 3.496 | 3.229 | 3.370 | 10,554 | +0.00(+0.00%) |
Aug 08, 2024 | 2.950 | 3.420 | 2.900 | 3.370 | 30,290 | +0.49(+17.01%) |
Aug 07, 2024 | 3.270 | 3.310 | 2.820 | 2.880 | 19,645 | -0.27(-8.43%) |
Aug 06, 2024 | 3.210 | 3.400 | 3.080 | 3.145 | 12,239 | +0.02(+0.48%) |
Aug 05, 2024 | 2.980 | 3.260 | 2.760 | 3.130 | 49,280 | -0.28(-8.21%) |
Aug 02, 2024 | 3.570 | 3.570 | 3.320 | 3.410 | 40,055 | -0.19(-5.28%) |
Aug 01, 2024 | 3.640 | 3.850 | 3.570 | 3.600 | 31,163 | -0.01(-0.28%) |
Jul 31, 2024 | 3.550 | 3.855 | 3.550 | 3.610 | 16,094 | +0.06(+1.69%) |
Jul 30, 2024 | 3.570 | 3.640 | 3.450 | 3.550 | 50,030 | -0.08(-2.20%) |
Jul 29, 2024 | 4.000 | 4.070 | 3.615 | 3.630 | 52,471 | -0.24(-6.20%) |
Jul 26, 2024 | 3.800 | 3.960 | 3.740 | 3.870 | 44,710 | +0.14(+3.75%) |
Jul 25, 2024 | 3.900 | 3.920 | 3.700 | 3.730 | 58,238 | -0.07(-1.84%) |
Jul 24, 2024 | 4.260 | 4.420 | 3.669 | 3.800 | 46,706 | -0.50(-11.65%) |
Jul 23, 2024 | 4.480 | 4.524 | 4.220 | 4.301 | 21,137 | -0.17(-3.78%) |
Jul 22, 2024 | 4.240 | 4.480 | 4.010 | 4.470 | 56,054 | +0.28(+6.68%) |
Jul 19, 2024 | 3.960 | 4.360 | 3.960 | 4.190 | 64,781 | +0.24(+6.08%) |
Jul 18, 2024 | 4.640 | 4.820 | 3.890 | 3.950 | 87,041 | -0.66(-14.32%) |
Jul 17, 2024 | 5.060 | 5.115 | 4.400 | 4.610 | 68,244 | -0.60(-11.52%) |
Jul 16, 2024 | 5.220 | 5.350 | 4.930 | 5.210 | 47,585 | -0.08(-1.51%) |
Jul 15, 2024 | 4.940 | 5.350 | 4.610 | 5.290 | 108,622 | +0.72(+15.75%) |
Jul 12, 2024 | 4.430 | 4.725 | 4.290 | 4.570 | 23,392 | +0.07(+1.56%) |
Jul 11, 2024 | 4.700 | 5.080 | 4.420 | 4.500 | 72,072 | -0.04(-0.88%) |
Jul 10, 2024 | 4.380 | 4.780 | 4.300 | 4.540 | 59,419 | +0.43(+10.46%) |
Jul 09, 2024 | 3.940 | 4.290 | 3.940 | 4.110 | 69,196 | +0.30(+7.87%) |
Jul 08, 2024 | 3.890 | 3.991 | 3.670 | 3.810 | 101,255 | +0.22(+6.13%) |
Jul 05, 2024 | 4.020 | 4.090 | 3.490 | 3.590 | 145,832 | -0.69(-16.12%) |
Jul 03, 2024 | 4.280 | 4.390 | 4.050 | 4.280 | 40,957 | -0.09(-2.06%) |
Jul 02, 2024 | 4.540 | 4.800 | 4.360 | 4.370 | 10,476 | -0.18(-3.96%) |