Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.950 | 2.950 | 2.860 | 2.921 | 3,121 | -0.03(-0.98%) |
Sep 26, 2024 | 2.800 | 2.980 | 2.770 | 2.950 | 46,133 | +0.01(+0.34%) |
Sep 25, 2024 | 2.940 | 2.940 | 2.940 | 2.940 | 688 | -0.06(-2.00%) |
Sep 24, 2024 | 3.020 | 3.090 | 2.940 | 3.000 | 25,236 | -0.04(-1.32%) |
Sep 23, 2024 | 2.906 | 3.040 | 2.906 | 3.040 | 668 | -0.01(-0.33%) |
Sep 20, 2024 | 2.960 | 3.100 | 2.880 | 3.050 | 4,135 | +0.11(+3.74%) |
Sep 19, 2024 | 2.870 | 3.030 | 2.870 | 2.940 | 14,601 | +0.07(+2.44%) |
Sep 18, 2024 | 2.880 | 2.988 | 2.845 | 2.870 | 7,802 | -0.00(-0.00%) |
Sep 17, 2024 | 2.850 | 2.900 | 2.841 | 2.870 | 10,794 | +0.02(+0.80%) |
Sep 16, 2024 | 2.780 | 2.855 | 2.780 | 2.847 | 2,461 | +0.05(+1.68%) |
Sep 13, 2024 | 2.760 | 2.800 | 2.710 | 2.800 | 16,715 | -0.01(-0.36%) |
Sep 12, 2024 | 2.810 | 2.810 | 2.800 | 2.810 | 327 | +0.00(+0.00%) |
Sep 11, 2024 | 2.820 | 2.845 | 2.671 | 2.810 | 7,063 | +0.07(+2.55%) |
Sep 10, 2024 | 2.740 | 2.740 | 2.740 | 2.740 | 197 | +0.05(+1.86%) |
Sep 09, 2024 | 2.760 | 2.770 | 2.690 | 2.690 | 3,646 | -0.12(-4.16%) |
Sep 06, 2024 | 2.890 | 2.890 | 2.770 | 2.807 | 11,948 | +0.05(+1.70%) |
Sep 05, 2024 | 2.890 | 2.890 | 2.760 | 2.760 | 6,255 | -0.06(-2.13%) |
Sep 04, 2024 | 2.820 | 2.830 | 2.740 | 2.820 | 20,837 | +0.00(+0.00%) |
Sep 03, 2024 | 2.896 | 2.896 | 2.730 | 2.820 | 15,470 | -0.10(-3.42%) |
Aug 30, 2024 | 2.930 | 2.930 | 2.910 | 2.920 | 3,004 | +0.05(+1.74%) |
Aug 29, 2024 | 2.850 | 2.895 | 2.840 | 2.870 | 7,546 | -0.03(-1.03%) |
Aug 28, 2024 | 2.980 | 2.990 | 2.900 | 2.900 | 2,410 | +0.00(+0.00%) |
Aug 27, 2024 | 2.920 | 2.950 | 2.890 | 2.900 | 18,213 | -0.05(-1.69%) |
Aug 26, 2024 | 2.950 | 3.020 | 2.900 | 2.950 | 10,678 | -0.08(-2.64%) |
Aug 23, 2024 | 2.950 | 3.030 | 2.900 | 3.030 | 7,853 | +0.01(+0.50%) |
Aug 22, 2024 | 3.000 | 3.080 | 2.960 | 3.015 | 24,610 | +0.06(+2.20%) |
Aug 21, 2024 | 2.990 | 2.990 | 2.920 | 2.950 | 17,210 | +0.07(+2.43%) |
Aug 20, 2024 | 2.950 | 2.960 | 2.870 | 2.880 | 2,704 | +0.03(+1.05%) |
Aug 19, 2024 | 2.840 | 2.850 | 2.760 | 2.850 | 6,886 | +0.00(+0.00%) |
Aug 16, 2024 | 2.810 | 2.858 | 2.800 | 2.850 | 1,849 | -0.05(-1.72%) |
Aug 15, 2024 | 2.890 | 2.957 | 2.740 | 2.900 | 15,127 | +0.10(+3.57%) |
Aug 14, 2024 | 2.970 | 2.970 | 2.800 | 2.800 | 995 | +0.03(+1.08%) |
Aug 13, 2024 | 2.849 | 2.849 | 2.750 | 2.770 | 1,185 | -0.02(-0.72%) |
Aug 12, 2024 | 2.860 | 2.860 | 2.790 | 2.790 | 4,328 | +0.02(+0.54%) |
Aug 09, 2024 | 2.728 | 2.830 | 2.728 | 2.775 | 6,554 | -0.04(-1.60%) |
Aug 08, 2024 | 2.740 | 2.850 | 2.730 | 2.820 | 8,210 | +0.02(+0.71%) |
Aug 07, 2024 | 2.900 | 2.900 | 2.800 | 2.800 | 4,310 | +0.00(+0.00%) |
Aug 06, 2024 | 2.760 | 2.800 | 2.760 | 2.800 | 6,474 | +0.04(+1.45%) |
Aug 05, 2024 | 2.650 | 2.780 | 2.650 | 2.760 | 25,264 | -0.09(-2.99%) |
Aug 02, 2024 | 2.860 | 2.868 | 2.810 | 2.845 | 7,592 | -0.02(-0.87%) |
Aug 01, 2024 | 2.980 | 2.980 | 2.850 | 2.870 | 7,956 | -0.09(-3.04%) |
Jul 31, 2024 | 2.880 | 3.000 | 2.840 | 2.960 | 4,000 | -0.02(-0.84%) |
Jul 30, 2024 | 3.000 | 3.026 | 2.960 | 2.985 | 10,205 | -0.02(-0.50%) |
Jul 29, 2024 | 3.150 | 3.231 | 2.926 | 3.000 | 130,117 | -0.07(-2.28%) |
Jul 26, 2024 | 3.020 | 3.160 | 3.020 | 3.070 | 8,073 | +0.02(+0.67%) |
Jul 25, 2024 | 3.070 | 3.280 | 2.950 | 3.050 | 116,347 | +0.13(+4.43%) |
Jul 24, 2024 | 2.920 | 2.920 | 2.920 | 2.920 | 181 | -0.04(-1.24%) |
Jul 23, 2024 | 2.890 | 3.000 | 2.890 | 2.957 | 1,743 | +0.03(+0.91%) |
Jul 22, 2024 | 3.090 | 3.090 | 2.930 | 2.930 | 619 | -0.01(-0.34%) |
Jul 19, 2024 | 2.850 | 3.120 | 2.850 | 2.940 | 6,598 | -0.02(-0.67%) |
Jul 18, 2024 | 2.905 | 2.960 | 2.905 | 2.960 | 515 | -0.02(-0.51%) |
Jul 17, 2024 | 2.960 | 3.000 | 2.880 | 2.975 | 3,535 | +0.00(+0.10%) |
Jul 16, 2024 | 2.950 | 2.990 | 2.930 | 2.972 | 5,315 | -0.04(-1.27%) |
Jul 15, 2024 | 2.900 | 3.090 | 2.900 | 3.010 | 13,761 | +0.06(+2.03%) |
Jul 12, 2024 | 2.960 | 2.970 | 2.893 | 2.950 | 4,210 | -0.01(-0.51%) |
Jul 11, 2024 | 2.951 | 3.120 | 2.860 | 2.965 | 117,320 | +0.04(+1.53%) |
Jul 10, 2024 | 2.880 | 2.979 | 2.845 | 2.920 | 25,878 | +0.11(+3.92%) |
Jul 09, 2024 | 2.810 | 2.810 | 2.810 | 2.810 | 500 | +0.00(+0.00%) |
Jul 08, 2024 | 2.890 | 2.890 | 2.810 | 2.810 | 8,418 | -0.00(-0.18%) |
Jul 05, 2024 | 2.810 | 2.841 | 2.800 | 2.815 | 17,697 | +0.00(+0.17%) |
Jul 03, 2024 | 2.800 | 2.822 | 2.800 | 2.810 | 12,927 | +0.00(+0.00%) |
Jul 02, 2024 | 2.800 | 2.849 | 2.760 | 2.810 | 13,901 | +0.01(+0.36%) |