Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.840 | 2.850 | 2.732 | 2.760 | 189,697 | -0.04(-1.43%) |
Sep 26, 2024 | 2.760 | 2.840 | 2.710 | 2.800 | 234,566 | +0.04(+1.45%) |
Sep 25, 2024 | 2.730 | 2.800 | 2.700 | 2.760 | 136,491 | +0.01(+0.36%) |
Sep 24, 2024 | 2.780 | 2.805 | 2.740 | 2.750 | 179,009 | +0.00(+0.00%) |
Sep 23, 2024 | 2.770 | 2.780 | 2.630 | 2.750 | 289,299 | +0.01(+0.36%) |
Sep 20, 2024 | 2.840 | 2.841 | 2.720 | 2.740 | 387,909 | -0.12(-4.20%) |
Sep 19, 2024 | 2.850 | 2.875 | 2.740 | 2.860 | 542,826 | +0.11(+4.00%) |
Sep 18, 2024 | 2.780 | 2.800 | 2.680 | 2.750 | 422,204 | -0.03(-1.08%) |
Sep 17, 2024 | 2.800 | 2.810 | 2.680 | 2.780 | 463,803 | +0.01(+0.36%) |
Sep 16, 2024 | 2.720 | 2.830 | 2.680 | 2.770 | 595,442 | +0.10(+3.75%) |
Sep 13, 2024 | 2.540 | 2.960 | 2.530 | 2.670 | 1,918,007 | +0.16(+6.37%) |
Sep 12, 2024 | 2.450 | 2.545 | 2.430 | 2.510 | 188,955 | +0.04(+1.62%) |
Sep 11, 2024 | 2.380 | 2.500 | 2.360 | 2.470 | 184,837 | +0.06(+2.49%) |
Sep 10, 2024 | 2.410 | 2.427 | 2.370 | 2.410 | 114,847 | -0.02(-0.82%) |
Sep 09, 2024 | 2.340 | 2.490 | 2.320 | 2.430 | 174,903 | +0.10(+4.29%) |
Sep 06, 2024 | 2.360 | 2.375 | 2.275 | 2.330 | 295,824 | -0.03(-1.27%) |
Sep 05, 2024 | 2.370 | 2.410 | 2.330 | 2.360 | 153,451 | +0.01(+0.43%) |
Sep 04, 2024 | 2.470 | 2.500 | 2.315 | 2.350 | 319,580 | -0.14(-5.62%) |
Sep 03, 2024 | 2.590 | 2.610 | 2.445 | 2.490 | 345,908 | -0.10(-3.86%) |
Aug 30, 2024 | 2.630 | 2.630 | 2.530 | 2.590 | 215,826 | -0.03(-1.15%) |
Aug 29, 2024 | 2.560 | 2.690 | 2.555 | 2.620 | 225,501 | +0.06(+2.34%) |
Aug 28, 2024 | 2.610 | 2.679 | 2.520 | 2.560 | 340,427 | -0.08(-3.03%) |
Aug 27, 2024 | 2.700 | 2.730 | 2.620 | 2.640 | 419,800 | -0.09(-3.30%) |
Aug 26, 2024 | 2.710 | 2.830 | 2.620 | 2.730 | 438,192 | -0.01(-0.36%) |
Aug 23, 2024 | 2.800 | 2.840 | 2.730 | 2.740 | 285,499 | -0.06(-2.14%) |
Aug 22, 2024 | 2.970 | 2.970 | 2.780 | 2.800 | 399,461 | -0.17(-5.72%) |
Aug 21, 2024 | 2.940 | 3.005 | 2.890 | 2.970 | 518,243 | +0.06(+2.06%) |
Aug 20, 2024 | 2.910 | 2.920 | 2.795 | 2.910 | 390,075 | +0.00(+0.00%) |
Aug 19, 2024 | 2.810 | 2.950 | 2.750 | 2.910 | 534,501 | +0.08(+2.83%) |
Aug 16, 2024 | 2.760 | 2.950 | 2.760 | 2.830 | 407,774 | +0.00(+0.00%) |
Aug 15, 2024 | 2.730 | 2.850 | 2.690 | 2.830 | 685,523 | +0.11(+4.04%) |
Aug 14, 2024 | 2.810 | 2.840 | 2.630 | 2.720 | 473,684 | -0.10(-3.55%) |
Aug 13, 2024 | 2.510 | 2.830 | 2.420 | 2.820 | 1,557,225 | +0.58(+25.89%) |
Aug 12, 2024 | 2.300 | 2.340 | 2.180 | 2.240 | 1,345,013 | -0.07(-3.03%) |
Aug 09, 2024 | 2.260 | 2.340 | 2.222 | 2.310 | 252,930 | +0.06(+2.67%) |
Aug 08, 2024 | 2.100 | 2.295 | 2.070 | 2.250 | 479,046 | +0.12(+5.63%) |
Aug 07, 2024 | 2.250 | 2.280 | 2.110 | 2.130 | 333,154 | -0.10(-4.70%) |
Aug 06, 2024 | 2.230 | 2.270 | 2.110 | 2.235 | 583,553 | +0.01(+0.68%) |
Aug 05, 2024 | 2.170 | 2.300 | 2.100 | 2.220 | 826,239 | -0.18(-7.69%) |
Aug 02, 2024 | 2.500 | 2.540 | 2.330 | 2.405 | 708,897 | -0.22(-8.21%) |
Aug 01, 2024 | 2.720 | 2.735 | 2.560 | 2.620 | 474,980 | -0.09(-3.32%) |
Jul 31, 2024 | 2.770 | 2.770 | 2.660 | 2.710 | 355,999 | -0.03(-1.09%) |
Jul 30, 2024 | 2.950 | 2.990 | 2.700 | 2.740 | 553,548 | -0.14(-4.86%) |
Jul 29, 2024 | 2.820 | 3.040 | 2.820 | 2.880 | 941,809 | +0.08(+2.86%) |
Jul 26, 2024 | 2.760 | 2.810 | 2.730 | 2.800 | 293,775 | +0.06(+2.19%) |
Jul 25, 2024 | 2.680 | 2.790 | 2.630 | 2.740 | 434,972 | +0.00(+0.00%) |
Jul 24, 2024 | 2.630 | 2.878 | 2.630 | 2.740 | 735,934 | +0.04(+1.29%) |
Jul 23, 2024 | 2.750 | 2.750 | 2.620 | 2.705 | 441,745 | -0.04(-1.64%) |
Jul 22, 2024 | 2.750 | 2.760 | 2.620 | 2.750 | 703,959 | +0.02(+0.73%) |
Jul 19, 2024 | 2.840 | 2.840 | 2.660 | 2.730 | 634,374 | -0.10(-3.53%) |
Jul 18, 2024 | 2.970 | 2.980 | 2.760 | 2.830 | 720,881 | -0.14(-4.71%) |
Jul 17, 2024 | 2.930 | 3.020 | 2.780 | 2.970 | 1,257,421 | +0.02(+0.68%) |
Jul 16, 2024 | 2.830 | 3.590 | 2.650 | 2.950 | 9,041,544 | +0.14(+4.98%) |
Jul 15, 2024 | 2.690 | 3.170 | 2.690 | 2.810 | 2,060,762 | +0.08(+2.93%) |
Jul 12, 2024 | 2.790 | 2.840 | 2.710 | 2.730 | 300,070 | -0.03(-1.09%) |
Jul 11, 2024 | 2.800 | 2.800 | 2.660 | 2.760 | 306,856 | +0.04(+1.47%) |
Jul 10, 2024 | 2.730 | 2.750 | 2.650 | 2.720 | 320,900 | +0.00(+0.00%) |
Jul 09, 2024 | 2.820 | 2.870 | 2.710 | 2.720 | 291,467 | -0.09(-3.20%) |
Jul 08, 2024 | 2.820 | 2.920 | 2.730 | 2.810 | 616,131 | +0.06(+2.18%) |
Jul 05, 2024 | 2.750 | 2.770 | 2.660 | 2.750 | 342,249 | +0.04(+1.48%) |
Jul 03, 2024 | 2.710 | 2.765 | 2.700 | 2.710 | 294,812 | +0.00(+0.00%) |
Jul 02, 2024 | 2.820 | 2.820 | 2.710 | 2.710 | 301,146 | -0.08(-2.87%) |