Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 2.650 | 2.650 | 2.382 | 2.530 | 11,782 | +0.11(+4.55%) |
Sep 25, 2024 | 2.440 | 2.650 | 2.400 | 2.420 | 8,977 | +0.01(+0.41%) |
Sep 24, 2024 | 2.560 | 2.640 | 2.410 | 2.410 | 13,221 | -0.09(-3.60%) |
Sep 23, 2024 | 2.600 | 2.630 | 2.400 | 2.500 | 19,833 | +0.04(+1.83%) |
Sep 20, 2024 | 2.590 | 2.590 | 2.360 | 2.455 | 7,416 | -0.08(-3.35%) |
Sep 19, 2024 | 2.640 | 2.650 | 2.500 | 2.540 | 12,204 | -0.15(-5.58%) |
Sep 18, 2024 | 2.600 | 2.710 | 2.600 | 2.690 | 11,061 | +0.09(+3.46%) |
Sep 17, 2024 | 2.640 | 2.730 | 2.600 | 2.600 | 12,097 | -0.03(-1.14%) |
Sep 16, 2024 | 2.680 | 2.740 | 2.620 | 2.630 | 22,561 | +0.00(+0.00%) |
Sep 13, 2024 | 2.640 | 2.720 | 2.620 | 2.630 | 8,744 | +0.01(+0.38%) |
Sep 12, 2024 | 2.660 | 2.723 | 2.620 | 2.620 | 6,978 | -0.03(-1.13%) |
Sep 11, 2024 | 2.890 | 2.890 | 2.650 | 2.650 | 6,030 | -0.23(-7.83%) |
Sep 10, 2024 | 2.720 | 2.900 | 2.650 | 2.875 | 7,606 | +0.16(+5.71%) |
Sep 09, 2024 | 2.850 | 2.880 | 2.700 | 2.720 | 7,519 | -0.12(-4.23%) |
Sep 06, 2024 | 2.910 | 2.910 | 2.680 | 2.840 | 5,544 | -0.01(-0.18%) |
Sep 05, 2024 | 2.935 | 2.950 | 2.800 | 2.845 | 12,201 | -0.04(-1.39%) |
Sep 04, 2024 | 2.770 | 2.940 | 2.760 | 2.885 | 7,573 | +0.15(+5.68%) |
Sep 03, 2024 | 2.900 | 2.960 | 2.710 | 2.730 | 12,271 | +0.02(+0.74%) |
Aug 30, 2024 | 2.860 | 2.900 | 2.680 | 2.710 | 19,182 | +0.04(+1.50%) |
Aug 29, 2024 | 2.670 | 2.890 | 2.650 | 2.670 | 10,586 | -0.03(-1.11%) |
Aug 28, 2024 | 2.900 | 2.970 | 2.700 | 2.700 | 20,966 | -0.05(-1.82%) |
Aug 27, 2024 | 2.950 | 3.440 | 2.700 | 2.750 | 88,984 | +0.13(+4.97%) |
Aug 26, 2024 | 2.800 | 2.825 | 2.620 | 2.620 | 6,016 | +0.02(+0.77%) |
Aug 23, 2024 | 2.760 | 2.790 | 2.600 | 2.600 | 4,638 | -0.01(-0.38%) |
Aug 22, 2024 | 2.660 | 2.808 | 2.610 | 2.610 | 7,669 | -0.19(-6.79%) |
Aug 21, 2024 | 2.810 | 2.894 | 2.550 | 2.800 | 7,038 | +0.20(+7.69%) |
Aug 20, 2024 | 2.890 | 2.890 | 2.600 | 2.600 | 4,054 | -0.30(-10.34%) |
Aug 19, 2024 | 2.720 | 3.000 | 2.640 | 2.900 | 13,904 | +0.21(+7.61%) |
Aug 16, 2024 | 2.650 | 2.730 | 2.610 | 2.695 | 5,781 | +0.00(+0.19%) |
Aug 15, 2024 | 2.740 | 2.740 | 2.630 | 2.690 | 5,668 | -0.05(-1.82%) |
Aug 14, 2024 | 2.830 | 2.880 | 2.580 | 2.740 | 13,663 | -0.09(-3.18%) |
Aug 13, 2024 | 2.660 | 2.900 | 2.600 | 2.830 | 3,808 | +0.24(+9.27%) |
Aug 12, 2024 | 2.710 | 2.900 | 2.590 | 2.590 | 17,056 | -0.09(-3.36%) |
Aug 09, 2024 | 2.650 | 2.730 | 2.650 | 2.680 | 7,663 | -0.05(-1.83%) |
Aug 08, 2024 | 2.780 | 2.900 | 2.611 | 2.730 | 6,227 | +0.12(+4.60%) |
Aug 07, 2024 | 2.900 | 3.100 | 2.550 | 2.610 | 84,262 | -0.09(-3.33%) |
Aug 06, 2024 | 3.040 | 3.151 | 2.700 | 2.700 | 58,377 | -0.23(-7.85%) |
Aug 05, 2024 | 2.770 | 3.120 | 2.700 | 2.930 | 29,933 | +0.13(+4.64%) |
Aug 02, 2024 | 2.850 | 2.948 | 2.760 | 2.800 | 12,199 | -0.11(-3.78%) |
Aug 01, 2024 | 2.910 | 2.980 | 2.841 | 2.910 | 8,266 | +0.06(+2.11%) |
Jul 31, 2024 | 2.780 | 2.910 | 2.780 | 2.850 | 9,881 | +0.04(+1.60%) |
Jul 30, 2024 | 3.100 | 3.100 | 2.700 | 2.805 | 7,479 | -0.07(-2.60%) |
Jul 29, 2024 | 3.010 | 3.010 | 2.880 | 2.880 | 12,792 | -0.16(-5.26%) |
Jul 26, 2024 | 3.280 | 3.280 | 2.950 | 3.040 | 10,271 | +0.03(+0.91%) |
Jul 25, 2024 | 3.240 | 3.373 | 3.010 | 3.013 | 5,317 | -0.09(-2.82%) |
Jul 24, 2024 | 3.300 | 3.400 | 3.030 | 3.100 | 5,346 | -0.22(-6.61%) |
Jul 23, 2024 | 3.280 | 3.490 | 3.010 | 3.319 | 15,312 | -0.00(-0.02%) |
Jul 22, 2024 | 3.340 | 3.340 | 3.000 | 3.320 | 8,454 | +0.16(+5.06%) |
Jul 19, 2024 | 3.536 | 3.536 | 3.160 | 3.160 | 4,250 | -0.19(-5.58%) |
Jul 18, 2024 | 3.470 | 3.542 | 3.347 | 3.347 | 11,226 | -0.15(-4.37%) |
Jul 17, 2024 | 3.470 | 3.553 | 3.450 | 3.500 | 18,588 | +0.05(+1.45%) |
Jul 16, 2024 | 3.460 | 3.500 | 3.450 | 3.450 | 10,462 | -0.01(-0.29%) |
Jul 15, 2024 | 3.510 | 3.540 | 3.450 | 3.460 | 5,301 | -0.06(-1.56%) |
Jul 12, 2024 | 3.545 | 3.570 | 3.480 | 3.515 | 2,179 | +0.04(+1.01%) |
Jul 11, 2024 | 3.370 | 3.480 | 3.295 | 3.480 | 12,319 | +0.13(+3.88%) |
Jul 10, 2024 | 3.250 | 3.410 | 3.250 | 3.350 | 6,577 | +0.10(+3.08%) |
Jul 09, 2024 | 3.560 | 3.560 | 3.250 | 3.250 | 4,325 | -0.26(-7.48%) |
Jul 08, 2024 | 3.400 | 3.567 | 3.190 | 3.513 | 9,800 | -0.01(-0.21%) |
Jul 05, 2024 | 3.590 | 3.620 | 3.460 | 3.520 | 6,673 | -0.17(-4.63%) |
Jul 03, 2024 | 3.680 | 3.700 | 3.551 | 3.691 | 5,627 | +0.04(+0.98%) |
Jul 02, 2024 | 3.680 | 3.690 | 3.555 | 3.655 | 2,771 | -0.03(-0.68%) |