Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 18, 2024 | 2.940 | 2.970 | 2.640 | 2.730 | 1,416,381 | +0.06(+2.25%) |
Nov 15, 2024 | 2.820 | 2.820 | 2.620 | 2.670 | 1,832,079 | -0.14(-4.98%) |
Nov 14, 2024 | 2.850 | 2.860 | 2.710 | 2.810 | 1,433,291 | -0.04(-1.40%) |
Nov 13, 2024 | 3.060 | 3.185 | 2.820 | 2.850 | 1,201,294 | -0.14(-4.68%) |
Nov 12, 2024 | 3.070 | 3.130 | 2.980 | 2.990 | 1,072,604 | -0.12(-3.86%) |
Nov 11, 2024 | 3.200 | 3.240 | 3.090 | 3.110 | 2,684,387 | -0.03(-0.96%) |
Nov 08, 2024 | 3.120 | 3.225 | 3.095 | 3.140 | 1,512,396 | +0.03(+0.96%) |
Nov 07, 2024 | 3.060 | 3.305 | 3.060 | 3.110 | 2,142,554 | -0.07(-2.20%) |
Nov 06, 2024 | 3.050 | 3.250 | 2.960 | 3.180 | 4,168,677 | +0.24(+8.16%) |
Nov 05, 2024 | 2.880 | 2.950 | 2.785 | 2.940 | 1,113,160 | +0.07(+2.44%) |
Nov 04, 2024 | 2.750 | 2.905 | 2.630 | 2.870 | 1,637,575 | +0.15(+5.51%) |
Nov 01, 2024 | 2.620 | 2.720 | 2.615 | 2.720 | 1,151,611 | +0.13(+5.02%) |
Oct 31, 2024 | 2.680 | 2.690 | 2.590 | 2.590 | 717,437 | -0.11(-4.07%) |
Oct 30, 2024 | 2.780 | 2.830 | 2.685 | 2.700 | 863,019 | -0.10(-3.57%) |
Oct 29, 2024 | 2.590 | 2.820 | 2.510 | 2.800 | 2,488,587 | +0.16(+6.06%) |
Oct 28, 2024 | 2.700 | 2.730 | 2.440 | 2.640 | 4,707,216 | +0.00(+0.00%) |
Oct 25, 2024 | 2.660 | 2.775 | 2.570 | 2.640 | 1,000,535 | +0.06(+2.33%) |
Oct 24, 2024 | 2.550 | 2.760 | 2.550 | 2.580 | 1,219,037 | +0.00(+0.00%) |
Oct 23, 2024 | 2.660 | 2.735 | 2.550 | 2.580 | 816,541 | -0.09(-3.37%) |
Oct 22, 2024 | 2.680 | 2.730 | 2.590 | 2.670 | 633,764 | -0.06(-2.20%) |
Oct 21, 2024 | 2.900 | 2.920 | 2.710 | 2.730 | 826,928 | -0.18(-6.19%) |
Oct 18, 2024 | 2.800 | 2.940 | 2.730 | 2.910 | 1,019,226 | +0.11(+3.93%) |
Oct 17, 2024 | 2.860 | 2.929 | 2.780 | 2.800 | 1,007,199 | -0.05(-1.75%) |
Oct 16, 2024 | 2.860 | 2.920 | 2.800 | 2.850 | 2,163,586 | +0.04(+1.42%) |
Oct 15, 2024 | 2.750 | 2.840 | 2.695 | 2.810 | 1,311,452 | +0.06(+2.18%) |
Oct 14, 2024 | 2.730 | 2.805 | 2.650 | 2.750 | 716,336 | +0.00(+0.00%) |
Oct 11, 2024 | 2.540 | 2.780 | 2.540 | 2.750 | 2,196,898 | +0.19(+7.42%) |
Oct 10, 2024 | 2.550 | 2.580 | 2.470 | 2.560 | 663,689 | -0.04(-1.54%) |
Oct 09, 2024 | 2.510 | 2.670 | 2.450 | 2.600 | 1,323,019 | +0.08(+3.17%) |
Oct 08, 2024 | 2.450 | 2.610 | 2.410 | 2.520 | 889,348 | +0.08(+3.28%) |
Oct 07, 2024 | 2.530 | 2.530 | 2.410 | 2.440 | 638,330 | -0.10(-3.94%) |
Oct 04, 2024 | 2.490 | 2.550 | 2.460 | 2.540 | 894,154 | +0.09(+3.67%) |
Oct 03, 2024 | 2.500 | 2.515 | 2.410 | 2.450 | 980,618 | -0.07(-2.78%) |
Oct 02, 2024 | 2.560 | 2.585 | 2.410 | 2.520 | 3,281,866 | -0.07(-2.70%) |
Oct 01, 2024 | 2.710 | 2.750 | 2.505 | 2.590 | 1,561,730 | -0.14(-5.13%) |
Sep 30, 2024 | 2.680 | 2.765 | 2.640 | 2.730 | 1,201,288 | +0.05(+1.87%) |
Sep 27, 2024 | 2.710 | 2.770 | 2.670 | 2.680 | 2,175,029 | -0.03(-1.11%) |
Sep 26, 2024 | 2.760 | 2.815 | 2.650 | 2.710 | 1,268,922 | -0.03(-1.09%) |
Sep 25, 2024 | 2.540 | 2.770 | 2.520 | 2.740 | 2,057,195 | +0.21(+8.09%) |
Sep 24, 2024 | 2.590 | 2.630 | 2.525 | 2.535 | 1,737,031 | -0.06(-2.31%) |
Sep 23, 2024 | 2.900 | 2.900 | 2.580 | 2.595 | 2,288,621 | -0.29(-10.21%) |
Sep 20, 2024 | 2.940 | 2.970 | 2.840 | 2.890 | 18,558,698 | -0.08(-2.69%) |
Sep 19, 2024 | 2.990 | 3.030 | 2.890 | 2.970 | 2,342,587 | +0.08(+2.77%) |
Sep 18, 2024 | 2.870 | 2.990 | 2.830 | 2.890 | 1,492,705 | +0.00(+0.00%) |
Sep 17, 2024 | 2.870 | 3.030 | 2.800 | 2.890 | 2,187,525 | +0.07(+2.48%) |
Sep 16, 2024 | 2.980 | 3.010 | 2.730 | 2.820 | 2,282,290 | -0.15(-5.05%) |
Sep 13, 2024 | 3.100 | 3.110 | 2.940 | 2.970 | 1,580,979 | -0.09(-2.94%) |
Sep 12, 2024 | 3.080 | 3.120 | 2.960 | 3.060 | 1,720,494 | -0.01(-0.33%) |
Sep 11, 2024 | 3.080 | 3.147 | 3.040 | 3.070 | 1,310,638 | -0.03(-0.97%) |
Sep 10, 2024 | 3.090 | 3.140 | 2.940 | 3.100 | 1,456,979 | +0.03(+0.98%) |
Sep 09, 2024 | 2.860 | 3.070 | 2.860 | 3.070 | 2,225,808 | +0.21(+7.34%) |
Sep 06, 2024 | 2.980 | 3.060 | 2.810 | 2.860 | 2,529,604 | -0.13(-4.35%) |
Sep 05, 2024 | 2.790 | 3.030 | 2.750 | 2.990 | 3,584,397 | +0.20(+7.17%) |
Sep 04, 2024 | 2.700 | 2.865 | 2.622 | 2.790 | 1,062,867 | +0.05(+1.82%) |