Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 2.880 | 3.000 | 2.760 | 2.990 | 69,318 | +0.13(+4.55%) |
Sep 16, 2024 | 2.940 | 3.050 | 2.730 | 2.860 | 322,451 | -0.11(-3.70%) |
Sep 13, 2024 | 3.010 | 3.029 | 2.930 | 2.970 | 21,408 | -0.02(-0.67%) |
Sep 12, 2024 | 2.990 | 3.050 | 2.910 | 2.990 | 19,170 | +0.04(+1.44%) |
Sep 11, 2024 | 2.990 | 2.990 | 2.827 | 2.948 | 6,367 | +0.01(+0.26%) |
Sep 10, 2024 | 3.000 | 3.000 | 2.840 | 2.940 | 14,080 | +0.00(+0.00%) |
Sep 09, 2024 | 3.000 | 3.010 | 2.801 | 2.940 | 16,274 | -0.06(-2.00%) |
Sep 06, 2024 | 2.970 | 3.040 | 2.850 | 3.000 | 19,805 | +0.10(+3.56%) |
Sep 05, 2024 | 3.000 | 3.000 | 2.856 | 2.897 | 13,521 | -0.07(-2.46%) |
Sep 04, 2024 | 2.850 | 2.970 | 2.850 | 2.970 | 8,858 | +0.12(+4.21%) |
Sep 03, 2024 | 2.750 | 2.890 | 2.620 | 2.850 | 18,827 | +0.13(+4.78%) |
Aug 30, 2024 | 2.779 | 2.890 | 2.720 | 2.720 | 6,431 | -0.08(-2.77%) |
Aug 29, 2024 | 2.890 | 2.910 | 2.780 | 2.797 | 14,477 | -0.11(-3.87%) |
Aug 28, 2024 | 3.000 | 3.000 | 2.836 | 2.910 | 32,087 | -0.04(-1.35%) |
Aug 27, 2024 | 2.970 | 3.140 | 2.860 | 2.950 | 104,147 | +0.11(+3.87%) |
Aug 26, 2024 | 2.900 | 2.966 | 2.787 | 2.840 | 7,554 | -0.02(-0.70%) |
Aug 23, 2024 | 3.000 | 3.000 | 2.850 | 2.860 | 26,008 | -0.10(-3.38%) |
Aug 22, 2024 | 2.900 | 3.483 | 2.900 | 2.960 | 62,280 | +0.11(+3.86%) |
Aug 21, 2024 | 2.800 | 2.850 | 2.600 | 2.850 | 9,648 | +0.06(+2.15%) |
Aug 20, 2024 | 2.860 | 2.860 | 2.600 | 2.790 | 15,334 | -0.05(-1.61%) |
Aug 19, 2024 | 2.940 | 2.940 | 2.760 | 2.836 | 23,098 | -0.11(-3.88%) |
Aug 16, 2024 | 3.000 | 3.180 | 2.900 | 2.950 | 49,369 | -0.05(-1.67%) |
Aug 15, 2024 | 2.950 | 3.110 | 2.850 | 3.000 | 64,388 | +0.10(+3.45%) |
Aug 14, 2024 | 2.860 | 2.900 | 2.810 | 2.900 | 7,088 | -0.03(-1.02%) |
Aug 13, 2024 | 3.000 | 3.000 | 2.810 | 2.930 | 9,206 | -0.05(-1.68%) |
Aug 12, 2024 | 2.990 | 3.080 | 2.880 | 2.980 | 20,733 | +0.06(+1.88%) |
Aug 09, 2024 | 3.000 | 3.000 | 2.750 | 2.925 | 8,030 | +0.02(+0.86%) |
Aug 08, 2024 | 2.740 | 3.000 | 2.710 | 2.900 | 30,139 | +0.22(+8.21%) |
Aug 07, 2024 | 2.800 | 2.850 | 2.660 | 2.680 | 11,618 | -0.09(-3.25%) |
Aug 06, 2024 | 2.940 | 2.940 | 2.710 | 2.770 | 10,700 | +0.07(+2.59%) |
Aug 05, 2024 | 3.000 | 3.000 | 2.540 | 2.700 | 34,876 | -0.42(-13.46%) |
Aug 02, 2024 | 3.100 | 3.219 | 3.022 | 3.120 | 9,195 | -0.11(-3.41%) |
Aug 01, 2024 | 3.360 | 3.360 | 3.060 | 3.230 | 13,971 | -0.15(-4.44%) |
Jul 31, 2024 | 3.590 | 3.590 | 3.350 | 3.380 | 10,991 | -0.11(-3.15%) |
Jul 30, 2024 | 3.190 | 3.550 | 3.190 | 3.490 | 30,804 | +0.28(+8.72%) |
Jul 29, 2024 | 3.250 | 3.255 | 3.170 | 3.210 | 11,066 | -0.03(-0.93%) |
Jul 26, 2024 | 3.130 | 3.240 | 3.020 | 3.240 | 19,431 | +0.16(+5.19%) |
Jul 25, 2024 | 3.240 | 3.240 | 3.070 | 3.080 | 15,178 | -0.05(-1.60%) |
Jul 24, 2024 | 3.650 | 3.654 | 3.040 | 3.130 | 90,996 | -0.58(-15.75%) |
Jul 23, 2024 | 3.660 | 3.820 | 3.610 | 3.715 | 35,139 | +0.05(+1.50%) |
Jul 22, 2024 | 3.700 | 3.760 | 3.566 | 3.660 | 22,285 | -0.08(-2.15%) |
Jul 19, 2024 | 3.800 | 3.800 | 3.650 | 3.741 | 8,321 | -0.06(-1.56%) |
Jul 18, 2024 | 3.530 | 3.849 | 3.530 | 3.800 | 10,677 | +0.23(+6.44%) |
Jul 17, 2024 | 4.310 | 4.310 | 3.450 | 3.570 | 188,111 | -0.65(-15.40%) |
Jul 16, 2024 | 4.060 | 4.405 | 4.025 | 4.220 | 86,035 | +0.15(+3.69%) |
Jul 15, 2024 | 3.920 | 4.150 | 3.861 | 4.070 | 28,424 | +0.24(+6.13%) |
Jul 12, 2024 | 3.900 | 3.930 | 3.796 | 3.835 | 11,157 | +0.04(+0.92%) |
Jul 11, 2024 | 3.560 | 3.900 | 3.560 | 3.800 | 39,549 | +0.14(+3.83%) |
Jul 10, 2024 | 3.600 | 3.860 | 3.510 | 3.660 | 112,328 | +0.15(+4.27%) |
Jul 09, 2024 | 3.590 | 3.590 | 3.450 | 3.510 | 19,442 | +0.07(+2.03%) |
Jul 08, 2024 | 3.410 | 3.600 | 3.410 | 3.440 | 42,276 | +0.04(+1.18%) |
Jul 05, 2024 | 3.270 | 3.400 | 3.270 | 3.400 | 4,026 | +0.08(+2.41%) |
Jul 03, 2024 | 3.330 | 3.330 | 3.320 | 3.320 | 1,183 | +0.01(+0.30%) |
Jul 02, 2024 | 3.430 | 3.430 | 3.280 | 3.310 | 6,390 | -0.14(-4.06%) |