Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 3.260 | 3.260 | 3.075 | 3.140 | 468,366 | -0.07(-2.18%) |
Oct 30, 2024 | 3.180 | 3.269 | 3.160 | 3.210 | 215,518 | +0.02(+0.63%) |
Oct 29, 2024 | 3.200 | 3.278 | 3.150 | 3.190 | 363,463 | +0.01(+0.31%) |
Oct 28, 2024 | 2.960 | 3.285 | 2.950 | 3.180 | 608,220 | +0.27(+9.28%) |
Oct 25, 2024 | 2.990 | 3.090 | 2.895 | 2.910 | 587,939 | -0.08(-2.68%) |
Oct 24, 2024 | 3.070 | 3.100 | 2.980 | 2.990 | 431,750 | -0.07(-2.29%) |
Oct 23, 2024 | 3.300 | 3.330 | 3.020 | 3.060 | 1,070,328 | -0.24(-7.27%) |
Oct 22, 2024 | 3.260 | 3.310 | 3.260 | 3.300 | 83,873 | +0.01(+0.30%) |
Oct 21, 2024 | 3.400 | 3.420 | 3.230 | 3.290 | 184,836 | -0.12(-3.52%) |
Oct 18, 2024 | 3.380 | 3.430 | 3.350 | 3.410 | 232,149 | +0.04(+1.19%) |
Oct 17, 2024 | 3.480 | 3.505 | 3.320 | 3.370 | 239,043 | -0.15(-4.26%) |
Oct 16, 2024 | 3.400 | 3.560 | 3.350 | 3.520 | 465,024 | +0.13(+3.83%) |
Oct 15, 2024 | 3.230 | 3.420 | 3.180 | 3.390 | 725,438 | +0.17(+5.28%) |
Oct 14, 2024 | 3.170 | 3.226 | 3.091 | 3.220 | 194,358 | +0.07(+2.22%) |
Oct 11, 2024 | 2.980 | 3.170 | 2.965 | 3.150 | 358,168 | +0.18(+6.06%) |
Oct 10, 2024 | 3.020 | 3.030 | 2.910 | 2.970 | 361,870 | -0.12(-3.88%) |
Oct 09, 2024 | 3.060 | 3.095 | 3.030 | 3.090 | 267,949 | +0.02(+0.65%) |
Oct 08, 2024 | 3.080 | 3.150 | 3.070 | 3.070 | 243,474 | -0.05(-1.60%) |
Oct 07, 2024 | 3.180 | 3.260 | 3.030 | 3.120 | 477,515 | -0.04(-1.27%) |
Oct 04, 2024 | 3.120 | 3.187 | 3.070 | 3.160 | 328,263 | +0.06(+1.94%) |
Oct 03, 2024 | 3.100 | 3.145 | 3.020 | 3.100 | 376,961 | +0.01(+0.32%) |
Oct 02, 2024 | 3.040 | 3.110 | 3.000 | 3.090 | 435,437 | +0.05(+1.64%) |
Oct 01, 2024 | 3.020 | 3.090 | 3.000 | 3.040 | 417,598 | -0.04(-1.30%) |
Sep 30, 2024 | 3.190 | 3.301 | 3.060 | 3.080 | 702,621 | -0.15(-4.64%) |
Sep 27, 2024 | 3.170 | 3.295 | 3.141 | 3.230 | 580,180 | +0.13(+4.19%) |
Sep 26, 2024 | 2.980 | 3.155 | 2.925 | 3.100 | 709,500 | +0.19(+6.53%) |
Sep 25, 2024 | 2.900 | 2.940 | 2.830 | 2.910 | 332,939 | +0.02(+0.69%) |
Sep 24, 2024 | 3.110 | 3.130 | 2.870 | 2.890 | 994,545 | -0.03(-1.03%) |
Sep 23, 2024 | 3.090 | 3.120 | 2.890 | 2.920 | 563,933 | -0.18(-5.81%) |
Sep 20, 2024 | 3.190 | 3.218 | 3.080 | 3.100 | 7,968,022 | -0.11(-3.43%) |
Sep 19, 2024 | 3.210 | 3.300 | 3.140 | 3.210 | 398,371 | +0.10(+3.22%) |
Sep 18, 2024 | 3.150 | 3.249 | 3.060 | 3.110 | 452,392 | -0.05(-1.58%) |
Sep 17, 2024 | 2.900 | 3.200 | 2.830 | 3.160 | 4,238,482 | +0.31(+10.88%) |
Sep 16, 2024 | 2.780 | 2.865 | 2.700 | 2.850 | 293,611 | +0.07(+2.52%) |
Sep 13, 2024 | 2.740 | 2.830 | 2.740 | 2.780 | 190,191 | +0.05(+1.83%) |
Sep 12, 2024 | 2.740 | 2.790 | 2.610 | 2.730 | 289,800 | +0.00(+0.00%) |
Sep 11, 2024 | 2.670 | 2.748 | 2.625 | 2.730 | 146,761 | +0.04(+1.49%) |
Sep 10, 2024 | 2.620 | 2.760 | 2.560 | 2.690 | 362,966 | +0.07(+2.67%) |
Sep 09, 2024 | 2.760 | 2.870 | 2.610 | 2.620 | 356,406 | -0.12(-4.38%) |
Sep 06, 2024 | 2.800 | 2.840 | 2.730 | 2.740 | 177,355 | -0.07(-2.49%) |
Sep 05, 2024 | 2.850 | 2.862 | 2.720 | 2.810 | 153,160 | -0.02(-0.71%) |
Sep 04, 2024 | 2.850 | 2.885 | 2.780 | 2.830 | 241,649 | -0.02(-0.70%) |
Sep 03, 2024 | 2.840 | 2.900 | 2.830 | 2.850 | 211,766 | -0.04(-1.38%) |
Aug 30, 2024 | 2.920 | 2.980 | 2.860 | 2.890 | 216,071 | -0.01(-0.34%) |
Aug 29, 2024 | 2.950 | 3.029 | 2.880 | 2.900 | 285,842 | -0.01(-0.34%) |
Aug 28, 2024 | 2.990 | 3.066 | 2.900 | 2.910 | 175,132 | -0.09(-3.00%) |
Aug 27, 2024 | 3.120 | 3.130 | 2.990 | 3.000 | 204,676 | -0.16(-5.06%) |
Aug 26, 2024 | 3.060 | 3.170 | 3.030 | 3.160 | 279,891 | +0.11(+3.61%) |
Aug 23, 2024 | 2.930 | 3.120 | 2.920 | 3.050 | 306,367 | +0.15(+5.17%) |
Aug 22, 2024 | 3.000 | 3.020 | 2.880 | 2.900 | 127,822 | -0.10(-3.33%) |
Aug 21, 2024 | 2.990 | 3.095 | 2.870 | 3.000 | 318,996 | +0.03(+1.01%) |
Aug 20, 2024 | 3.010 | 3.140 | 2.922 | 2.970 | 229,821 | -0.04(-1.33%) |
Aug 19, 2024 | 2.780 | 3.030 | 2.680 | 3.010 | 478,217 | +0.10(+3.44%) |
Aug 16, 2024 | 2.800 | 2.940 | 2.800 | 2.910 | 282,148 | +0.10(+3.56%) |
Aug 15, 2024 | 2.940 | 3.010 | 2.780 | 2.810 | 408,557 | -0.01(-0.35%) |
Aug 14, 2024 | 2.820 | 2.850 | 2.690 | 2.820 | 474,741 | +0.02(+0.71%) |
Aug 13, 2024 | 2.820 | 2.900 | 2.730 | 2.800 | 339,730 | -0.02(-0.71%) |
Aug 12, 2024 | 2.800 | 2.850 | 2.660 | 2.820 | 719,536 | +0.02(+0.71%) |
Aug 09, 2024 | 3.080 | 3.080 | 2.770 | 2.800 | 719,232 | -0.35(-11.11%) |
Aug 08, 2024 | 3.070 | 3.150 | 3.030 | 3.150 | 315,560 | +0.13(+4.30%) |
Aug 07, 2024 | 3.320 | 3.490 | 2.960 | 3.020 | 336,313 | -0.20(-6.21%) |
Aug 06, 2024 | 3.210 | 3.320 | 3.150 | 3.220 | 213,835 | +0.01(+0.31%) |
Aug 05, 2024 | 3.110 | 3.280 | 2.950 | 3.210 | 475,723 | -0.09(-2.73%) |
Aug 02, 2024 | 3.320 | 3.470 | 3.180 | 3.300 | 444,675 | -0.18(-5.17%) |