Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 3.100 | 3.130 | 3.030 | 3.070 | 621,966 | -0.08(-2.54%) |
Oct 30, 2024 | 3.170 | 3.220 | 3.070 | 3.150 | 218,280 | -0.02(-0.63%) |
Oct 29, 2024 | 3.170 | 3.220 | 3.160 | 3.170 | 101,896 | +0.03(+0.96%) |
Oct 28, 2024 | 3.130 | 3.260 | 3.130 | 3.140 | 128,011 | -0.08(-2.48%) |
Oct 25, 2024 | 3.160 | 3.260 | 3.130 | 3.220 | 220,014 | +0.05(+1.58%) |
Oct 24, 2024 | 3.100 | 3.250 | 3.000 | 3.170 | 251,748 | +0.12(+3.93%) |
Oct 23, 2024 | 3.140 | 3.140 | 3.020 | 3.050 | 81,208 | -0.12(-3.79%) |
Oct 22, 2024 | 3.180 | 3.190 | 3.130 | 3.170 | 56,634 | +0.01(+0.32%) |
Oct 21, 2024 | 3.210 | 3.250 | 3.120 | 3.160 | 107,121 | -0.12(-3.66%) |
Oct 18, 2024 | 3.200 | 3.280 | 3.200 | 3.280 | 78,674 | +0.10(+3.14%) |
Oct 17, 2024 | 3.170 | 3.220 | 3.120 | 3.180 | 71,616 | -0.02(-0.63%) |
Oct 16, 2024 | 3.250 | 3.310 | 3.190 | 3.200 | 73,126 | -0.01(-0.31%) |
Oct 15, 2024 | 3.140 | 3.210 | 3.100 | 3.210 | 108,992 | -0.02(-0.62%) |
Oct 11, 2024 | 3.230 | 0 | +0.00(+0.00%) | |||
Oct 10, 2024 | 3.140 | 3.250 | 3.070 | 3.230 | 124,598 | +0.09(+2.87%) |
Oct 09, 2024 | 3.110 | 3.140 | 3.000 | 3.140 | 144,120 | +0.07(+2.28%) |
Oct 08, 2024 | 3.260 | 3.260 | 3.060 | 3.070 | 113,479 | -0.25(-7.53%) |
Oct 07, 2024 | 3.350 | 3.540 | 3.240 | 3.320 | 104,618 | -0.05(-1.48%) |
Oct 04, 2024 | 3.390 | 3.450 | 3.340 | 3.370 | 95,981 | +0.05(+1.51%) |
Oct 03, 2024 | 3.430 | 3.460 | 3.310 | 3.320 | 85,881 | -0.19(-5.41%) |
Oct 02, 2024 | 3.530 | 3.560 | 3.490 | 3.510 | 72,677 | +0.03(+0.86%) |
Oct 01, 2024 | 3.470 | 3.550 | 3.460 | 3.480 | 49,420 | -0.02(-0.57%) |
Sep 30, 2024 | 3.610 | 3.630 | 3.490 | 3.500 | 132,104 | -0.14(-3.85%) |
Sep 27, 2024 | 3.710 | 3.710 | 3.630 | 3.640 | 122,978 | -0.05(-1.36%) |
Sep 26, 2024 | 3.560 | 3.760 | 3.520 | 3.690 | 280,193 | +0.21(+6.03%) |
Sep 25, 2024 | 3.520 | 3.600 | 3.480 | 3.480 | 123,012 | -0.04(-1.14%) |
Sep 24, 2024 | 3.560 | 3.620 | 3.520 | 3.520 | 200,455 | +0.07(+2.03%) |
Sep 23, 2024 | 3.490 | 3.550 | 3.410 | 3.450 | 160,840 | -0.05(-1.43%) |
Sep 20, 2024 | 3.480 | 3.550 | 3.340 | 3.500 | 782,089 | +0.01(+0.29%) |
Sep 19, 2024 | 3.360 | 3.530 | 3.330 | 3.490 | 253,397 | +0.28(+8.72%) |
Sep 18, 2024 | 3.180 | 3.300 | 3.130 | 3.210 | 150,020 | +0.04(+1.26%) |
Sep 17, 2024 | 3.070 | 3.200 | 3.050 | 3.170 | 136,638 | +0.10(+3.26%) |
Sep 16, 2024 | 3.140 | 3.140 | 3.030 | 3.070 | 116,121 | -0.06(-1.92%) |
Sep 13, 2024 | 3.090 | 3.180 | 3.090 | 3.130 | 109,818 | +0.08(+2.62%) |
Sep 12, 2024 | 3.000 | 3.110 | 2.990 | 3.050 | 174,191 | +0.11(+3.74%) |
Sep 11, 2024 | 2.740 | 2.950 | 2.700 | 2.940 | 255,881 | +0.21(+7.69%) |
Sep 10, 2024 | 2.700 | 2.760 | 2.640 | 2.730 | 208,207 | +0.03(+1.11%) |
Sep 09, 2024 | 2.630 | 2.760 | 2.610 | 2.700 | 327,053 | +0.09(+3.45%) |
Sep 06, 2024 | 2.770 | 2.800 | 2.580 | 2.610 | 608,971 | -0.16(-5.78%) |
Sep 05, 2024 | 2.910 | 2.930 | 2.750 | 2.770 | 245,425 | -0.12(-4.15%) |
Sep 04, 2024 | 2.900 | 2.980 | 2.870 | 2.890 | 170,709 | -0.04(-1.37%) |
Sep 03, 2024 | 3.140 | 3.140 | 2.890 | 2.930 | 396,330 | -0.27(-8.44%) |
Aug 30, 2024 | 3.200 | 0 | +0.08(+2.56%) | |||
Aug 29, 2024 | 3.050 | 3.170 | 3.050 | 3.120 | 145,668 | +0.06(+1.96%) |
Aug 28, 2024 | 3.230 | 3.230 | 3.020 | 3.060 | 196,323 | -0.18(-5.56%) |
Aug 27, 2024 | 3.250 | 3.280 | 3.160 | 3.240 | 118,974 | -0.03(-0.92%) |
Aug 26, 2024 | 3.220 | 3.330 | 3.170 | 3.270 | 292,326 | +0.09(+2.83%) |
Aug 23, 2024 | 2.990 | 3.190 | 2.990 | 3.180 | 212,694 | +0.18(+6.00%) |
Aug 22, 2024 | 3.100 | 3.100 | 2.980 | 3.000 | 195,938 | -0.09(-2.91%) |
Aug 21, 2024 | 3.040 | 3.120 | 2.980 | 3.090 | 259,246 | +0.06(+1.98%) |
Aug 20, 2024 | 3.120 | 3.130 | 2.970 | 3.030 | 291,388 | -0.11(-3.50%) |
Aug 19, 2024 | 3.090 | 3.170 | 3.040 | 3.140 | 152,410 | +0.04(+1.29%) |
Aug 16, 2024 | 3.190 | 3.200 | 3.070 | 3.100 | 139,279 | -0.10(-3.13%) |
Aug 15, 2024 | 3.090 | 3.210 | 3.040 | 3.200 | 267,473 | +0.22(+7.38%) |
Aug 14, 2024 | 2.940 | 3.010 | 2.820 | 2.980 | 252,341 | +0.03(+1.02%) |
Aug 13, 2024 | 3.220 | 3.220 | 2.920 | 2.950 | 427,159 | -0.27(-8.39%) |
Aug 12, 2024 | 3.160 | 3.250 | 3.100 | 3.220 | 156,091 | +0.10(+3.21%) |
Aug 09, 2024 | 3.110 | 3.170 | 3.070 | 3.120 | 179,789 | +0.00(+0.00%) |
Aug 08, 2024 | 2.980 | 3.150 | 2.970 | 3.120 | 191,050 | +0.21(+7.22%) |
Aug 07, 2024 | 3.130 | 3.130 | 2.890 | 2.910 | 535,372 | -0.20(-6.43%) |
Aug 06, 2024 | 3.150 | 3.150 | 2.920 | 3.110 | 828,872 | -0.08(-2.51%) |
Aug 02, 2024 | 3.190 | 0 | -0.14(-4.20%) |