Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.880 | 3.170 | 2.800 | 3.010 | 41,965 | +0.13(+4.51%) |
Sep 26, 2024 | 2.950 | 3.180 | 2.800 | 2.880 | 39,085 | -0.02(-0.69%) |
Sep 25, 2024 | 2.890 | 2.977 | 2.740 | 2.900 | 16,196 | +0.07(+2.47%) |
Sep 24, 2024 | 2.830 | 2.830 | 2.775 | 2.830 | 20,372 | +0.00(+0.00%) |
Sep 23, 2024 | 2.840 | 2.947 | 2.693 | 2.830 | 3,342 | -0.03(-1.05%) |
Sep 20, 2024 | 2.950 | 3.070 | 2.860 | 2.860 | 1,699 | -0.21(-6.84%) |
Sep 19, 2024 | 2.900 | 3.080 | 2.900 | 3.070 | 1,016 | +0.15(+5.14%) |
Sep 18, 2024 | 2.800 | 3.070 | 2.800 | 2.920 | 16,690 | -0.15(-4.89%) |
Sep 17, 2024 | 2.940 | 3.080 | 2.850 | 3.070 | 4,896 | +0.05(+1.66%) |
Sep 16, 2024 | 3.140 | 3.140 | 3.020 | 3.020 | 1,027 | +0.03(+1.00%) |
Sep 13, 2024 | 3.030 | 3.030 | 2.870 | 2.990 | 7,615 | +0.05(+1.70%) |
Sep 12, 2024 | 2.780 | 2.968 | 2.780 | 2.940 | 11,437 | +0.09(+3.16%) |
Sep 11, 2024 | 2.930 | 2.930 | 2.790 | 2.850 | 14,436 | +0.06(+2.15%) |
Sep 10, 2024 | 2.630 | 2.980 | 2.560 | 2.790 | 24,083 | +0.18(+6.90%) |
Sep 09, 2024 | 2.630 | 2.790 | 2.600 | 2.610 | 5,771 | +0.09(+3.57%) |
Sep 06, 2024 | 2.750 | 2.750 | 2.500 | 2.520 | 9,399 | -0.33(-11.58%) |
Sep 05, 2024 | 2.760 | 2.860 | 2.760 | 2.850 | 1,885 | +0.17(+6.15%) |
Sep 04, 2024 | 2.530 | 2.760 | 2.530 | 2.685 | 5,872 | +0.12(+4.88%) |
Sep 03, 2024 | 2.650 | 2.800 | 2.516 | 2.560 | 14,294 | -0.09(-3.40%) |
Aug 30, 2024 | 2.700 | 2.970 | 2.650 | 2.650 | 19,165 | -0.05(-1.85%) |
Aug 29, 2024 | 2.820 | 2.890 | 2.700 | 2.700 | 26,321 | +0.00(+0.00%) |
Aug 28, 2024 | 3.110 | 3.150 | 2.700 | 2.700 | 15,067 | -0.50(-15.62%) |
Aug 27, 2024 | 3.440 | 3.440 | 3.180 | 3.200 | 1,534 | -0.17(-5.04%) |
Aug 26, 2024 | 3.350 | 3.398 | 3.350 | 3.370 | 1,021 | +0.00(+0.00%) |
Aug 23, 2024 | 3.340 | 3.550 | 3.340 | 3.370 | 2,514 | +0.01(+0.30%) |
Aug 22, 2024 | 3.410 | 3.500 | 3.330 | 3.360 | 6,912 | +0.03(+0.90%) |
Aug 21, 2024 | 3.180 | 3.390 | 3.180 | 3.330 | 9,360 | +0.06(+1.83%) |
Aug 20, 2024 | 3.050 | 3.370 | 3.050 | 3.270 | 5,658 | +0.21(+6.86%) |
Aug 19, 2024 | 3.350 | 3.350 | 3.060 | 3.060 | 4,276 | -0.21(-6.42%) |
Aug 16, 2024 | 3.350 | 3.350 | 3.210 | 3.270 | 1,040 | +0.06(+1.87%) |
Aug 15, 2024 | 3.540 | 3.540 | 3.110 | 3.210 | 4,395 | -0.19(-5.59%) |
Aug 14, 2024 | 3.580 | 3.580 | 3.288 | 3.400 | 7,990 | +0.00(+0.00%) |
Aug 13, 2024 | 3.400 | 3.420 | 3.323 | 3.400 | 3,375 | +0.06(+1.80%) |
Aug 12, 2024 | 3.330 | 3.340 | 3.240 | 3.340 | 8,535 | +0.01(+0.30%) |
Aug 09, 2024 | 3.300 | 3.400 | 3.270 | 3.330 | 3,269 | -0.05(-1.48%) |
Aug 08, 2024 | 3.260 | 3.600 | 3.262 | 3.380 | 1,912 | +0.09(+2.74%) |
Aug 07, 2024 | 3.300 | 3.310 | 3.290 | 3.290 | 1,345 | -0.10(-2.95%) |
Aug 06, 2024 | 3.280 | 3.430 | 3.280 | 3.390 | 3,728 | +0.24(+7.45%) |
Aug 05, 2024 | 3.410 | 3.410 | 3.060 | 3.155 | 8,392 | -0.38(-10.62%) |
Aug 02, 2024 | 3.450 | 3.690 | 3.450 | 3.530 | 4,029 | -0.02(-0.56%) |
Aug 01, 2024 | 3.520 | 3.600 | 3.320 | 3.550 | 7,657 | -0.05(-1.39%) |
Jul 31, 2024 | 3.550 | 3.625 | 3.490 | 3.600 | 10,758 | -0.05(-1.37%) |
Jul 30, 2024 | 3.480 | 3.650 | 3.390 | 3.650 | 11,000 | +0.07(+1.96%) |
Jul 29, 2024 | 3.570 | 3.680 | 3.480 | 3.580 | 12,288 | +0.21(+6.23%) |
Jul 26, 2024 | 3.200 | 3.430 | 3.200 | 3.370 | 2,084 | +0.04(+1.20%) |
Jul 25, 2024 | 3.450 | 3.450 | 3.270 | 3.330 | 4,737 | -0.27(-7.50%) |
Jul 24, 2024 | 3.570 | 3.830 | 3.370 | 3.600 | 3,111 | -0.03(-0.83%) |
Jul 23, 2024 | 3.200 | 3.740 | 3.160 | 3.630 | 52,244 | +0.21(+6.14%) |
Jul 22, 2024 | 3.640 | 3.640 | 3.120 | 3.420 | 13,685 | -0.19(-5.26%) |
Jul 19, 2024 | 3.700 | 3.730 | 3.520 | 3.610 | 2,303 | +0.07(+1.98%) |
Jul 18, 2024 | 3.770 | 3.890 | 3.530 | 3.540 | 16,581 | -0.36(-9.23%) |
Jul 17, 2024 | 3.750 | 4.010 | 3.670 | 3.900 | 5,485 | +0.04(+1.04%) |
Jul 16, 2024 | 3.810 | 3.980 | 3.780 | 3.860 | 14,897 | -0.04(-1.03%) |
Jul 15, 2024 | 3.750 | 3.990 | 3.600 | 3.900 | 39,406 | -0.08(-2.01%) |
Jul 12, 2024 | 3.570 | 3.980 | 3.370 | 3.980 | 56,033 | +0.39(+10.86%) |
Jul 11, 2024 | 4.030 | 4.140 | 3.576 | 3.590 | 81,602 | -0.44(-10.92%) |
Jul 10, 2024 | 3.260 | 4.150 | 3.070 | 4.030 | 982,978 | +1.33(+49.26%) |
Jul 09, 2024 | 2.700 | 2.720 | 2.700 | 2.700 | 2,783 | -0.04(-1.46%) |
Jul 08, 2024 | 2.700 | 2.790 | 2.700 | 2.740 | 4,557 | +0.09(+3.40%) |
Jul 05, 2024 | 2.670 | 2.770 | 2.650 | 2.650 | 32,724 | -0.15(-5.36%) |
Jul 03, 2024 | 2.860 | 2.860 | 2.710 | 2.800 | 1,861 | +0.04(+1.45%) |
Jul 02, 2024 | 2.850 | 2.880 | 2.670 | 2.760 | 5,686 | +0.01(+0.55%) |
|