Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 3.010 | 3.050 | 2.930 | 2.980 | 95,266 | +0.03(+1.02%) |
Oct 15, 2024 | 2.970 | 2.980 | 2.850 | 2.950 | 79,095 | -0.06(-1.99%) |
Oct 14, 2024 | 2.980 | 3.070 | 2.920 | 3.010 | 90,927 | +0.04(+1.35%) |
Oct 11, 2024 | 3.030 | 3.120 | 2.920 | 2.970 | 70,780 | -0.09(-2.94%) |
Oct 10, 2024 | 3.010 | 3.065 | 2.980 | 3.060 | 26,775 | +0.06(+2.00%) |
Oct 09, 2024 | 2.950 | 3.013 | 2.950 | 3.000 | 35,597 | +0.06(+2.04%) |
Oct 08, 2024 | 3.090 | 3.090 | 2.923 | 2.940 | 62,243 | -0.08(-2.65%) |
Oct 07, 2024 | 3.190 | 3.190 | 2.950 | 3.020 | 95,315 | -0.15(-4.73%) |
Oct 04, 2024 | 2.940 | 3.190 | 2.940 | 3.170 | 135,290 | +0.19(+6.54%) |
Oct 03, 2024 | 2.920 | 3.050 | 2.910 | 2.975 | 46,273 | +0.05(+1.55%) |
Oct 02, 2024 | 3.050 | 3.062 | 2.830 | 2.930 | 170,538 | -0.15(-4.87%) |
Oct 01, 2024 | 3.120 | 3.150 | 3.020 | 3.080 | 82,391 | -0.10(-3.14%) |
Sep 30, 2024 | 3.200 | 3.220 | 3.111 | 3.180 | 72,124 | -0.02(-0.63%) |
Sep 27, 2024 | 3.150 | 3.220 | 3.073 | 3.200 | 73,194 | +0.13(+4.23%) |
Sep 26, 2024 | 3.000 | 3.140 | 2.870 | 3.070 | 198,642 | +0.20(+6.97%) |
Sep 25, 2024 | 3.070 | 3.090 | 2.820 | 2.870 | 236,389 | -0.16(-5.28%) |
Sep 24, 2024 | 3.340 | 3.350 | 3.000 | 3.030 | 383,554 | -0.31(-9.28%) |
Sep 23, 2024 | 3.160 | 3.500 | 3.050 | 3.340 | 393,494 | +0.18(+5.70%) |
Sep 20, 2024 | 3.280 | 3.750 | 3.070 | 3.160 | 692,231 | -0.14(-4.24%) |
Sep 19, 2024 | 3.280 | 3.440 | 3.010 | 3.300 | 2,770,261 | +0.31(+10.37%) |
Sep 18, 2024 | 2.880 | 3.200 | 2.840 | 2.990 | 477,889 | +0.16(+5.65%) |
Sep 17, 2024 | 2.830 | 2.894 | 2.790 | 2.830 | 44,130 | +0.01(+0.35%) |
Sep 16, 2024 | 2.800 | 2.887 | 2.800 | 2.820 | 37,041 | +0.02(+0.71%) |
Sep 13, 2024 | 2.830 | 2.885 | 2.800 | 2.800 | 27,363 | +0.00(+0.00%) |
Sep 12, 2024 | 2.820 | 2.900 | 2.790 | 2.800 | 44,151 | -0.01(-0.36%) |
Sep 11, 2024 | 2.840 | 2.910 | 2.750 | 2.810 | 72,422 | -0.03(-1.06%) |
Sep 10, 2024 | 2.910 | 2.910 | 2.770 | 2.840 | 35,641 | -0.03(-1.05%) |
Sep 09, 2024 | 2.930 | 2.950 | 2.810 | 2.870 | 18,522 | +0.03(+1.06%) |
Sep 06, 2024 | 2.860 | 2.930 | 2.800 | 2.840 | 54,721 | -0.06(-2.07%) |
Sep 05, 2024 | 2.910 | 3.000 | 2.811 | 2.900 | 51,039 | +0.01(+0.35%) |
Sep 04, 2024 | 2.850 | 2.968 | 2.750 | 2.890 | 124,850 | +0.06(+2.12%) |
Sep 03, 2024 | 2.810 | 2.900 | 2.760 | 2.830 | 51,694 | -0.01(-0.35%) |
Aug 30, 2024 | 2.800 | 2.840 | 2.750 | 2.840 | 47,200 | +0.04(+1.43%) |
Aug 29, 2024 | 2.810 | 2.878 | 2.710 | 2.800 | 60,806 | -0.02(-0.71%) |
Aug 28, 2024 | 2.990 | 3.020 | 2.790 | 2.820 | 78,145 | -0.19(-6.31%) |
Aug 27, 2024 | 2.930 | 3.060 | 2.880 | 3.010 | 156,752 | +0.08(+2.73%) |
Aug 26, 2024 | 2.970 | 3.150 | 2.860 | 2.930 | 116,269 | -0.12(-3.93%) |
Aug 23, 2024 | 2.890 | 3.130 | 2.860 | 3.050 | 143,708 | +0.17(+5.90%) |
Aug 22, 2024 | 2.990 | 3.060 | 2.843 | 2.880 | 157,241 | -0.14(-4.64%) |
Aug 21, 2024 | 3.010 | 3.090 | 2.900 | 3.020 | 71,813 | +0.04(+1.34%) |
Aug 20, 2024 | 3.030 | 3.271 | 2.975 | 2.980 | 120,373 | -0.11(-3.56%) |
Aug 19, 2024 | 3.080 | 3.160 | 2.930 | 3.090 | 172,846 | +0.17(+5.82%) |
Aug 16, 2024 | 3.130 | 3.160 | 2.860 | 2.920 | 129,072 | -0.31(-9.60%) |
Aug 15, 2024 | 3.160 | 3.430 | 3.110 | 3.230 | 328,756 | +0.12(+3.86%) |
Aug 14, 2024 | 2.800 | 3.200 | 2.790 | 3.110 | 309,677 | +0.27(+9.51%) |
Aug 13, 2024 | 2.830 | 2.890 | 2.760 | 2.840 | 114,852 | -0.04(-1.39%) |
Aug 12, 2024 | 2.720 | 3.031 | 2.680 | 2.880 | 273,982 | +0.11(+3.97%) |
Aug 09, 2024 | 2.920 | 3.490 | 2.580 | 2.770 | 208,910 | -0.20(-6.78%) |
Aug 08, 2024 | 2.810 | 3.050 | 2.420 | 2.971 | 420,652 | -0.08(-2.64%) |
Aug 07, 2024 | 3.800 | 3.800 | 3.050 | 3.052 | 151,307 | -0.62(-16.97%) |
Aug 06, 2024 | 4.698 | 5.398 | 3.672 | 3.676 | 211,008 | -1.09(-22.84%) |
Aug 05, 2024 | 4.400 | 5.046 | 4.196 | 4.764 | 48,964 | +0.09(+1.84%) |
Aug 02, 2024 | 5.000 | 5.096 | 4.642 | 4.678 | 39,549 | -0.39(-7.77%) |
|