Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.010 | 3.170 | 3.010 | 3.170 | 1,114 | +0.00(+0.00%) |
Sep 26, 2024 | 3.050 | 3.170 | 3.050 | 3.170 | 1,231 | +0.17(+5.67%) |
Sep 25, 2024 | 2.910 | 3.220 | 2.760 | 3.000 | 9,725 | +0.10(+3.45%) |
Sep 24, 2024 | 2.800 | 3.150 | 2.800 | 2.900 | 4,659 | +0.00(+0.00%) |
Sep 23, 2024 | 2.600 | 3.130 | 2.590 | 2.900 | 23,353 | +0.30(+11.54%) |
Sep 20, 2024 | 2.910 | 2.910 | 2.360 | 2.600 | 28,632 | -0.33(-11.26%) |
Sep 19, 2024 | 3.110 | 3.110 | 2.930 | 2.930 | 1,474 | +0.01(+0.34%) |
Sep 18, 2024 | 3.110 | 3.110 | 2.920 | 2.920 | 3,135 | -0.08(-2.67%) |
Sep 17, 2024 | 3.180 | 3.180 | 3.000 | 3.000 | 620 | -0.15(-4.76%) |
Sep 16, 2024 | 3.120 | 3.190 | 3.100 | 3.150 | 10,750 | +0.18(+6.06%) |
Sep 13, 2024 | 3.120 | 3.126 | 2.970 | 2.970 | 8,325 | -0.13(-4.19%) |
Sep 12, 2024 | 3.100 | 3.100 | 3.100 | 3.100 | 608 | +0.00(+0.00%) |
Sep 11, 2024 | 3.140 | 3.140 | 3.100 | 3.100 | 1,362 | -0.04(-1.27%) |
Sep 10, 2024 | 3.140 | 3.140 | 3.001 | 3.140 | 3,231 | +0.00(+0.00%) |
Sep 09, 2024 | 2.925 | 3.140 | 2.925 | 3.140 | 11,991 | +0.19(+6.44%) |
Sep 06, 2024 | 3.120 | 3.120 | 2.940 | 2.950 | 8,944 | -0.07(-2.32%) |
Sep 05, 2024 | 3.190 | 3.190 | 3.020 | 3.020 | 7,972 | -0.21(-6.50%) |
Sep 04, 2024 | 3.110 | 3.250 | 3.001 | 3.230 | 18,181 | +0.10(+3.19%) |
Sep 03, 2024 | 3.130 | 3.130 | 3.060 | 3.130 | 2,666 | +0.07(+2.34%) |
Aug 30, 2024 | 3.130 | 3.130 | 3.030 | 3.058 | 1,941 | -0.07(-2.29%) |
Aug 29, 2024 | 3.130 | 3.130 | 3.130 | 3.130 | 289 | +0.07(+2.25%) |
Aug 28, 2024 | 3.078 | 3.078 | 3.061 | 3.061 | 588 | -0.07(-2.20%) |
Aug 27, 2024 | 3.130 | 3.130 | 3.130 | 3.130 | 435 | +0.00(+0.00%) |
Aug 26, 2024 | 3.130 | 3.130 | 3.130 | 3.130 | 156 | +0.05(+1.62%) |
Aug 23, 2024 | 3.180 | 3.220 | 3.050 | 3.080 | 14,900 | +0.03(+0.98%) |
Aug 22, 2024 | 3.200 | 3.200 | 3.050 | 3.050 | 5,112 | -0.11(-3.48%) |
Aug 21, 2024 | 3.170 | 3.200 | 3.020 | 3.160 | 12,158 | -0.02(-0.63%) |
Aug 20, 2024 | 3.220 | 3.230 | 3.020 | 3.180 | 9,296 | +0.00(+0.00%) |
Aug 19, 2024 | 3.230 | 3.310 | 3.070 | 3.180 | 5,290 | +0.00(+0.00%) |
Aug 16, 2024 | 3.170 | 3.220 | 3.090 | 3.180 | 1,839 | +0.05(+1.44%) |
Aug 15, 2024 | 3.140 | 3.200 | 2.900 | 3.135 | 11,574 | -0.01(-0.37%) |
Aug 14, 2024 | 3.130 | 3.200 | 3.110 | 3.147 | 6,974 | -0.04(-1.35%) |
Aug 13, 2024 | 3.040 | 3.250 | 2.900 | 3.190 | 5,065 | +0.02(+0.63%) |
Aug 12, 2024 | 3.170 | 3.170 | 2.970 | 3.170 | 2,558 | +0.06(+1.93%) |
Aug 09, 2024 | 2.810 | 3.250 | 2.810 | 3.110 | 10,728 | +0.26(+9.12%) |
Aug 08, 2024 | 2.980 | 2.980 | 2.850 | 2.850 | 4,605 | -0.10(-3.55%) |
Aug 07, 2024 | 2.500 | 3.092 | 2.500 | 2.955 | 4,281 | +0.17(+6.29%) |
Aug 06, 2024 | 2.700 | 2.880 | 2.700 | 2.780 | 3,905 | +0.16(+6.11%) |
Aug 05, 2024 | 3.240 | 3.240 | 2.400 | 2.620 | 21,923 | -0.56(-17.61%) |
Aug 02, 2024 | 3.150 | 3.210 | 3.000 | 3.180 | 2,762 | -0.04(-1.24%) |
Aug 01, 2024 | 3.240 | 3.240 | 3.154 | 3.220 | 1,969 | -0.02(-0.62%) |
Jul 31, 2024 | 3.240 | 3.240 | 3.225 | 3.240 | 4,806 | +0.01(+0.31%) |
Jul 30, 2024 | 3.250 | 3.250 | 3.230 | 3.230 | 916 | +0.01(+0.31%) |
Jul 29, 2024 | 3.220 | 3.220 | 3.150 | 3.220 | 2,675 | +0.03(+0.94%) |
Jul 26, 2024 | 3.180 | 3.190 | 3.080 | 3.190 | 1,466 | +0.07(+2.24%) |
Jul 25, 2024 | 3.240 | 3.290 | 3.070 | 3.120 | 3,614 | -0.11(-3.41%) |
Jul 24, 2024 | 3.150 | 3.260 | 3.120 | 3.230 | 3,564 | +0.11(+3.53%) |
Jul 23, 2024 | 3.120 | 3.150 | 3.060 | 3.120 | 15,895 | +0.04(+1.30%) |
Jul 22, 2024 | 3.020 | 3.080 | 2.980 | 3.080 | 20,510 | +0.10(+3.36%) |
Jul 19, 2024 | 2.970 | 2.990 | 2.970 | 2.980 | 621 | +0.12(+4.20%) |
Jul 18, 2024 | 2.880 | 2.940 | 2.860 | 2.860 | 678 | -0.04(-1.21%) |
Jul 17, 2024 | 2.895 | 2.895 | 2.895 | 2.895 | 290 | -0.10(-3.18%) |
Jul 16, 2024 | 3.000 | 3.050 | 2.940 | 2.990 | 5,628 | -0.02(-0.66%) |
Jul 15, 2024 | 3.010 | 3.090 | 2.900 | 3.010 | 8,506 | +0.07(+2.38%) |
Jul 12, 2024 | 2.800 | 2.990 | 2.800 | 2.940 | 4,945 | +0.15(+5.38%) |
Jul 11, 2024 | 2.800 | 2.890 | 2.790 | 2.790 | 14,651 | -0.03(-1.06%) |
Jul 10, 2024 | 2.880 | 2.890 | 2.670 | 2.820 | 18,792 | +0.02(+0.71%) |
Jul 09, 2024 | 2.740 | 2.800 | 2.620 | 2.800 | 2,201 | +0.08(+2.94%) |
Jul 08, 2024 | 2.870 | 2.890 | 2.560 | 2.720 | 3,147 | -0.08(-2.86%) |
Jul 05, 2024 | 2.890 | 2.890 | 2.745 | 2.800 | 1,852 | -0.06(-2.10%) |
Jul 03, 2024 | 2.890 | 2.890 | 2.650 | 2.860 | 4,409 | -0.01(-0.35%) |
Jul 02, 2024 | 2.820 | 2.980 | 2.740 | 2.870 | 4,563 | +0.05(+1.77%) |