Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.600 | 3.600 | 3.583 | 3.594 | 206,325 | -0.02(-0.44%) |
Sep 26, 2024 | 3.500 | 3.610 | 3.500 | 3.610 | 79,233 | +0.01(+0.28%) |
Sep 25, 2024 | 3.620 | 3.620 | 3.600 | 3.600 | 126,242 | -0.01(-0.28%) |
Sep 24, 2024 | 3.600 | 3.620 | 3.555 | 3.610 | 142,417 | +0.01(+0.17%) |
Sep 23, 2024 | 3.590 | 3.610 | 3.580 | 3.604 | 138,880 | +0.02(+0.53%) |
Sep 20, 2024 | 3.580 | 3.600 | 3.580 | 3.585 | 204,291 | +0.00(+0.04%) |
Sep 19, 2024 | 3.574 | 3.585 | 3.574 | 3.583 | 49,319 | +0.01(+0.38%) |
Sep 18, 2024 | 3.585 | 3.590 | 3.570 | 3.570 | 183,830 | -0.02(-0.42%) |
Sep 17, 2024 | 3.570 | 3.590 | 3.570 | 3.585 | 66,928 | +0.00(+0.11%) |
Sep 16, 2024 | 3.150 | 3.590 | 3.150 | 3.581 | 277,841 | -0.01(-0.25%) |
Sep 13, 2024 | 3.580 | 3.590 | 3.510 | 3.590 | 176,713 | +0.01(+0.28%) |
Sep 12, 2024 | 3.500 | 3.590 | 3.500 | 3.580 | 185,104 | -0.01(-0.21%) |
Sep 11, 2024 | 3.580 | 3.587 | 3.570 | 3.587 | 84,104 | +0.00(+0.10%) |
Sep 10, 2024 | 3.574 | 3.590 | 3.534 | 3.584 | 347,368 | +0.01(+0.36%) |
Sep 09, 2024 | 3.040 | 3.580 | 3.040 | 3.571 | 106,011 | -0.00(-0.08%) |
Sep 06, 2024 | 3.580 | 3.585 | 3.570 | 3.574 | 185,718 | -0.01(-0.17%) |
Sep 05, 2024 | 3.560 | 3.595 | 3.560 | 3.580 | 2,236,361 | +0.00(+0.00%) |
Sep 04, 2024 | 3.540 | 3.590 | 3.540 | 3.580 | 765,278 | +0.04(+1.13%) |
Sep 03, 2024 | 3.460 | 3.550 | 3.460 | 3.540 | 1,541,549 | -0.02(-0.56%) |
Aug 30, 2024 | 3.560 | 3.580 | 3.554 | 3.560 | 64,876 | -0.02(-0.42%) |
Aug 29, 2024 | 3.570 | 3.585 | 3.560 | 3.575 | 516,558 | +0.01(+0.14%) |
Aug 28, 2024 | 3.570 | 3.576 | 3.550 | 3.570 | 2,800,345 | +0.00(+0.00%) |
Aug 27, 2024 | 3.560 | 3.580 | 3.560 | 3.570 | 872,937 | +0.01(+0.28%) |
Aug 26, 2024 | 3.570 | 3.580 | 3.550 | 3.560 | 440,730 | +0.00(+0.14%) |
Aug 23, 2024 | 3.530 | 3.580 | 3.530 | 3.555 | 865,682 | +0.02(+0.71%) |
Aug 22, 2024 | 3.540 | 3.540 | 3.520 | 3.530 | 681,947 | -0.01(-0.28%) |
Aug 21, 2024 | 3.500 | 3.542 | 3.500 | 3.540 | 1,843,998 | +0.03(+0.85%) |
Aug 20, 2024 | 3.500 | 3.510 | 3.500 | 3.510 | 2,059,352 | +0.01(+0.29%) |
Aug 19, 2024 | 3.480 | 3.520 | 3.480 | 3.500 | 2,556,245 | +0.01(+0.29%) |
Aug 16, 2024 | 3.470 | 3.500 | 3.470 | 3.490 | 1,676,820 | +0.01(+0.29%) |
Aug 15, 2024 | 3.474 | 3.490 | 3.470 | 3.480 | 1,542,387 | +0.01(+0.26%) |
Aug 14, 2024 | 3.480 | 3.500 | 3.470 | 3.471 | 2,286,628 | -0.01(-0.40%) |
Aug 13, 2024 | 3.480 | 3.515 | 3.480 | 3.485 | 4,914,649 | +0.00(+0.14%) |
Aug 12, 2024 | 3.480 | 3.490 | 3.120 | 3.480 | 12,812,174 | +1.35(+63.27%) |
Aug 09, 2024 | 2.130 | 2.144 | 2.110 | 2.131 | 150,786 | +0.00(+0.07%) |
Aug 08, 2024 | 2.140 | 2.160 | 2.120 | 2.130 | 99,396 | +0.03(+1.43%) |
Aug 07, 2024 | 2.200 | 2.210 | 2.070 | 2.100 | 184,662 | -0.06(-2.85%) |
Aug 06, 2024 | 2.150 | 2.210 | 2.140 | 2.162 | 111,883 | +0.00(+0.07%) |
Aug 05, 2024 | 2.280 | 2.290 | 2.090 | 2.160 | 182,637 | -0.13(-5.68%) |
Aug 02, 2024 | 2.390 | 2.401 | 2.250 | 2.290 | 115,016 | -0.06(-2.35%) |
Aug 01, 2024 | 2.420 | 2.420 | 2.320 | 2.345 | 69,197 | -0.02(-1.05%) |
Jul 31, 2024 | 2.310 | 2.390 | 2.306 | 2.370 | 136,184 | +0.07(+3.04%) |
Jul 30, 2024 | 2.245 | 2.350 | 2.245 | 2.300 | 397,219 | +0.02(+0.69%) |
Jul 29, 2024 | 2.225 | 2.290 | 2.200 | 2.284 | 148,535 | +0.08(+3.83%) |
Jul 26, 2024 | 2.200 | 2.260 | 2.200 | 2.200 | 67,052 | -0.02(-1.09%) |
Jul 25, 2024 | 2.260 | 2.260 | 2.190 | 2.224 | 128,341 | -0.04(-1.58%) |
Jul 24, 2024 | 2.340 | 2.373 | 2.260 | 2.260 | 97,507 | -0.07(-3.00%) |
Jul 23, 2024 | 2.410 | 2.410 | 2.300 | 2.330 | 146,371 | +0.01(+0.56%) |
Jul 22, 2024 | 2.299 | 2.320 | 2.270 | 2.317 | 98,346 | +0.01(+0.30%) |
Jul 19, 2024 | 2.360 | 2.360 | 2.290 | 2.310 | 55,267 | -0.05(-2.12%) |
Jul 18, 2024 | 2.345 | 2.410 | 2.313 | 2.360 | 249,190 | -0.03(-1.26%) |
Jul 17, 2024 | 2.480 | 2.480 | 2.390 | 2.390 | 231,091 | -0.09(-3.63%) |
Jul 16, 2024 | 2.410 | 2.500 | 2.387 | 2.480 | 245,439 | +0.07(+2.90%) |
Jul 15, 2024 | 2.460 | 2.460 | 2.410 | 2.410 | 100,753 | -0.05(-2.13%) |
Jul 12, 2024 | 2.450 | 2.490 | 2.450 | 2.462 | 133,384 | -0.05(-1.89%) |
Jul 11, 2024 | 2.450 | 2.525 | 2.450 | 2.510 | 360,076 | +0.06(+2.45%) |
Jul 10, 2024 | 2.430 | 2.450 | 2.375 | 2.450 | 103,549 | +0.06(+2.51%) |
Jul 09, 2024 | 2.316 | 2.390 | 2.316 | 2.390 | 133,008 | +0.06(+2.73%) |
Jul 08, 2024 | 2.329 | 2.340 | 2.280 | 2.326 | 91,105 | -0.01(-0.58%) |
Jul 05, 2024 | 2.340 | 2.420 | 2.340 | 2.340 | 197,241 | +0.06(+2.70%) |
Jul 03, 2024 | 2.230 | 2.290 | 2.210 | 2.279 | 145,401 | +0.10(+4.52%) |
Jul 02, 2024 | 2.040 | 2.180 | 2.040 | 2.180 | 286,073 | +0.10(+4.81%) |
|