Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.830 | 2.905 | 2.795 | 2.810 | 1,314,043 | +0.03(+1.08%) |
Sep 26, 2024 | 2.750 | 2.810 | 2.740 | 2.780 | 922,154 | +0.06(+2.21%) |
Sep 25, 2024 | 2.810 | 2.825 | 2.710 | 2.720 | 1,552,646 | -0.10(-3.55%) |
Sep 24, 2024 | 2.850 | 2.900 | 2.810 | 2.820 | 1,035,631 | -0.01(-0.35%) |
Sep 23, 2024 | 2.900 | 2.925 | 2.820 | 2.830 | 1,754,470 | -0.07(-2.41%) |
Sep 20, 2024 | 2.930 | 2.950 | 2.800 | 2.900 | 5,208,090 | -0.04(-1.36%) |
Sep 19, 2024 | 3.060 | 3.085 | 2.910 | 2.940 | 2,920,506 | -0.02(-0.68%) |
Sep 18, 2024 | 3.020 | 3.130 | 2.940 | 2.960 | 1,617,614 | -0.06(-1.99%) |
Sep 17, 2024 | 3.030 | 3.115 | 2.985 | 3.020 | 1,061,735 | +0.03(+1.00%) |
Sep 16, 2024 | 2.980 | 3.000 | 2.900 | 2.990 | 1,264,985 | +0.01(+0.34%) |
Sep 13, 2024 | 3.010 | 3.090 | 2.970 | 2.980 | 797,295 | -0.01(-0.33%) |
Sep 12, 2024 | 3.060 | 3.085 | 2.965 | 2.990 | 629,426 | -0.05(-1.64%) |
Sep 11, 2024 | 3.070 | 3.090 | 2.945 | 3.040 | 687,871 | -0.03(-0.98%) |
Sep 10, 2024 | 3.030 | 3.070 | 2.930 | 3.070 | 700,773 | +0.04(+1.32%) |
Sep 09, 2024 | 2.940 | 3.060 | 2.870 | 3.030 | 1,118,751 | +0.09(+3.06%) |
Sep 06, 2024 | 3.190 | 3.230 | 2.940 | 2.940 | 1,129,166 | -0.26(-8.13%) |
Sep 05, 2024 | 3.140 | 3.200 | 3.120 | 3.200 | 616,581 | +0.06(+1.91%) |
Sep 04, 2024 | 3.060 | 3.166 | 3.000 | 3.140 | 878,849 | +0.06(+1.95%) |
Sep 03, 2024 | 3.130 | 3.215 | 3.040 | 3.080 | 1,499,097 | -0.10(-3.14%) |
Aug 30, 2024 | 3.200 | 3.240 | 3.090 | 3.180 | 1,049,988 | +0.00(+0.00%) |
Aug 29, 2024 | 3.170 | 3.220 | 3.145 | 3.180 | 730,759 | +0.03(+0.95%) |
Aug 28, 2024 | 3.200 | 3.255 | 3.090 | 3.150 | 1,138,375 | -0.08(-2.48%) |
Aug 27, 2024 | 3.260 | 3.300 | 3.200 | 3.230 | 1,214,070 | -0.07(-2.12%) |
Aug 26, 2024 | 3.390 | 3.440 | 3.290 | 3.300 | 1,088,487 | -0.11(-3.23%) |
Aug 23, 2024 | 3.370 | 3.520 | 3.370 | 3.410 | 1,059,841 | +0.04(+1.19%) |
Aug 22, 2024 | 3.370 | 3.460 | 3.345 | 3.370 | 1,827,969 | -0.01(-0.30%) |
Aug 21, 2024 | 3.190 | 3.410 | 3.150 | 3.380 | 2,601,835 | +0.25(+7.99%) |
Aug 20, 2024 | 3.040 | 3.140 | 3.000 | 3.130 | 1,460,228 | +0.08(+2.62%) |
Aug 19, 2024 | 2.940 | 3.150 | 2.920 | 3.050 | 3,558,495 | +0.15(+5.17%) |
Aug 16, 2024 | 2.810 | 2.950 | 2.760 | 2.900 | 4,524,652 | +0.09(+3.20%) |
Aug 15, 2024 | 2.970 | 3.070 | 2.780 | 2.810 | 3,934,094 | -0.08(-2.77%) |
Aug 14, 2024 | 3.130 | 3.195 | 2.840 | 2.890 | 5,403,805 | -0.19(-6.17%) |
Aug 13, 2024 | 3.030 | 3.120 | 2.945 | 3.080 | 4,014,744 | +0.03(+0.98%) |
Aug 12, 2024 | 3.090 | 3.110 | 2.930 | 3.050 | 5,200,482 | -0.09(-2.87%) |
Aug 09, 2024 | 2.880 | 3.230 | 2.510 | 3.140 | 10,986,701 | -0.66(-17.37%) |
Aug 08, 2024 | 3.880 | 3.910 | 3.760 | 3.800 | 2,068,568 | -0.08(-2.06%) |
Aug 07, 2024 | 4.070 | 4.120 | 3.860 | 3.880 | 1,115,845 | -0.10(-2.51%) |
Aug 06, 2024 | 4.110 | 4.115 | 3.940 | 3.980 | 2,035,696 | -0.13(-3.16%) |
Aug 05, 2024 | 4.070 | 4.200 | 4.020 | 4.110 | 1,298,128 | -0.22(-5.08%) |
Aug 02, 2024 | 4.380 | 4.485 | 4.280 | 4.330 | 1,817,925 | -0.22(-4.84%) |
Aug 01, 2024 | 4.820 | 4.880 | 4.450 | 4.550 | 2,158,842 | -0.34(-6.95%) |
Jul 31, 2024 | 5.280 | 5.380 | 4.870 | 4.890 | 2,461,746 | -0.33(-6.32%) |
Jul 30, 2024 | 5.310 | 5.410 | 5.180 | 5.220 | 851,249 | -0.08(-1.51%) |
Jul 29, 2024 | 5.160 | 5.340 | 5.130 | 5.300 | 1,289,611 | +0.13(+2.51%) |
Jul 26, 2024 | 5.360 | 5.360 | 5.100 | 5.170 | 966,687 | -0.03(-0.58%) |
Jul 25, 2024 | 5.110 | 5.340 | 5.060 | 5.200 | 976,129 | +0.10(+1.96%) |
Jul 24, 2024 | 5.240 | 5.310 | 5.100 | 5.100 | 1,021,047 | -0.23(-4.32%) |
Jul 23, 2024 | 5.180 | 5.435 | 5.160 | 5.330 | 1,304,308 | +0.14(+2.70%) |
Jul 22, 2024 | 5.160 | 5.220 | 5.085 | 5.190 | 1,228,900 | +0.03(+0.58%) |
Jul 19, 2024 | 5.410 | 5.410 | 5.060 | 5.160 | 1,618,900 | -0.27(-4.97%) |
Jul 18, 2024 | 5.670 | 5.870 | 5.420 | 5.430 | 2,083,586 | -0.24(-4.23%) |
Jul 17, 2024 | 5.470 | 5.735 | 5.412 | 5.670 | 3,131,375 | -0.03(-0.53%) |
Jul 16, 2024 | 4.680 | 5.920 | 4.645 | 5.700 | 14,309,068 | +1.06(+22.84%) |
Jul 15, 2024 | 4.720 | 4.730 | 4.580 | 4.640 | 1,317,281 | -0.05(-1.07%) |
Jul 12, 2024 | 4.600 | 4.730 | 4.530 | 4.690 | 1,660,477 | +0.16(+3.53%) |
Jul 11, 2024 | 4.660 | 4.780 | 4.470 | 4.530 | 1,624,458 | +0.06(+1.34%) |
Jul 10, 2024 | 4.530 | 4.590 | 4.460 | 4.470 | 1,150,789 | -0.03(-0.67%) |
Jul 09, 2024 | 4.680 | 4.720 | 4.490 | 4.500 | 1,440,239 | -0.20(-4.26%) |
Jul 08, 2024 | 4.700 | 4.760 | 4.625 | 4.700 | 977,600 | +0.01(+0.21%) |
Jul 05, 2024 | 4.710 | 4.760 | 4.610 | 4.690 | 940,846 | -0.05(-1.05%) |
Jul 03, 2024 | 4.690 | 4.880 | 4.680 | 4.740 | 850,899 | +0.08(+1.72%) |
Jul 02, 2024 | 4.620 | 4.685 | 4.530 | 4.660 | 867,704 | +0.05(+1.08%) |