Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 2.260 | 2.490 | 2.222 | 2.240 | 8,488 | +0.03(+1.36%) |
Oct 17, 2024 | 2.440 | 2.485 | 2.200 | 2.210 | 9,335 | -0.31(-12.30%) |
Oct 16, 2024 | 2.720 | 2.730 | 2.397 | 2.520 | 2,425 | -0.03(-1.21%) |
Oct 15, 2024 | 2.830 | 2.880 | 2.370 | 2.551 | 14,543 | -0.10(-3.92%) |
Oct 14, 2024 | 2.650 | 2.866 | 2.510 | 2.655 | 24,130 | -0.05(-1.67%) |
Oct 11, 2024 | 2.520 | 2.990 | 2.520 | 2.700 | 9,862 | +0.06(+2.27%) |
Oct 10, 2024 | 2.969 | 2.969 | 2.640 | 2.640 | 22,838 | -0.31(-10.51%) |
Oct 09, 2024 | 3.125 | 3.125 | 2.800 | 2.950 | 36,970 | -0.11(-3.59%) |
Oct 08, 2024 | 3.010 | 3.190 | 3.000 | 3.060 | 3,436 | +0.02(+0.82%) |
Oct 07, 2024 | 2.970 | 3.700 | 2.560 | 3.035 | 14,065 | +0.03(+0.98%) |
Oct 04, 2024 | 2.987 | 3.006 | 2.760 | 3.006 | 3,431 | +0.01(+0.19%) |
Oct 03, 2024 | 2.960 | 3.100 | 2.935 | 3.000 | 2,190 | +0.02(+0.67%) |
Oct 02, 2024 | 3.150 | 3.243 | 2.876 | 2.980 | 5,059 | -0.02(-0.67%) |
Oct 01, 2024 | 2.775 | 3.000 | 2.775 | 3.000 | 10,689 | +0.05(+1.69%) |
Sep 30, 2024 | 3.000 | 3.000 | 2.910 | 2.950 | 1,720 | +0.01(+0.34%) |
Sep 27, 2024 | 3.050 | 3.261 | 2.900 | 2.940 | 11,654 | -0.11(-3.61%) |
Sep 26, 2024 | 3.160 | 3.850 | 2.670 | 3.050 | 228,222 | -0.11(-3.48%) |
Sep 25, 2024 | 2.960 | 3.210 | 2.960 | 3.160 | 3,342 | +0.18(+6.04%) |
Sep 24, 2024 | 3.060 | 3.250 | 2.570 | 2.980 | 15,179 | -0.22(-6.88%) |
Sep 23, 2024 | 3.200 | 3.200 | 3.200 | 3.200 | 335 | -0.02(-0.62%) |
Sep 20, 2024 | 3.145 | 3.220 | 3.145 | 3.220 | 617 | +0.06(+1.90%) |
Sep 19, 2024 | 3.230 | 3.250 | 3.080 | 3.160 | 3,245 | +0.02(+0.64%) |
Sep 18, 2024 | 3.400 | 3.400 | 3.140 | 3.140 | 3,293 | -0.18(-5.42%) |
Sep 17, 2024 | 3.414 | 3.490 | 3.200 | 3.320 | 7,057 | +0.05(+1.53%) |
Sep 16, 2024 | 3.450 | 3.450 | 3.150 | 3.270 | 11,863 | +0.02(+0.46%) |
Sep 13, 2024 | 3.500 | 3.579 | 3.180 | 3.255 | 5,726 | -0.04(-1.36%) |
Sep 12, 2024 | 3.406 | 3.406 | 3.240 | 3.300 | 12,618 | -0.20(-5.68%) |
Sep 11, 2024 | 3.580 | 3.590 | 3.200 | 3.499 | 9,687 | +0.08(+2.46%) |
Sep 10, 2024 | 3.380 | 3.640 | 3.380 | 3.415 | 1,727 | +0.12(+3.48%) |
Sep 09, 2024 | 3.250 | 3.386 | 3.150 | 3.300 | 8,292 | -0.02(-0.60%) |
Sep 06, 2024 | 3.450 | 3.790 | 3.316 | 3.320 | 6,471 | +0.07(+2.21%) |
Sep 05, 2024 | 3.820 | 3.820 | 3.248 | 3.248 | 10,043 | -0.41(-11.25%) |
Sep 04, 2024 | 3.730 | 3.870 | 3.660 | 3.660 | 11,034 | -0.01(-0.41%) |
Sep 03, 2024 | 3.750 | 3.850 | 3.660 | 3.675 | 9,344 | -0.16(-4.05%) |
Aug 30, 2024 | 3.750 | 3.850 | 3.750 | 3.830 | 1,469 | +0.02(+0.52%) |
Aug 29, 2024 | 3.600 | 4.000 | 3.600 | 3.810 | 5,731 | +0.01(+0.26%) |
Aug 28, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 1,431 | +0.05(+1.33%) |
Aug 27, 2024 | 3.800 | 3.900 | 3.730 | 3.750 | 9,834 | -0.05(-1.32%) |
Aug 26, 2024 | 3.850 | 3.920 | 3.529 | 3.800 | 14,330 | -0.04(-1.04%) |
Aug 23, 2024 | 3.690 | 3.926 | 3.690 | 3.840 | 7,561 | +0.13(+3.50%) |
Aug 22, 2024 | 3.680 | 3.860 | 3.265 | 3.710 | 90,068 | +0.12(+3.34%) |
Aug 21, 2024 | 3.760 | 3.760 | 3.265 | 3.590 | 9,409 | +0.00(+0.00%) |
Aug 20, 2024 | 3.370 | 3.730 | 3.333 | 3.590 | 11,421 | -0.01(-0.28%) |
Aug 19, 2024 | 3.500 | 4.218 | 3.230 | 3.600 | 80,804 | +0.19(+5.42%) |
Aug 16, 2024 | 3.340 | 3.480 | 3.340 | 3.415 | 5,532 | +0.23(+7.22%) |
Aug 15, 2024 | 3.245 | 3.437 | 3.060 | 3.185 | 11,941 | -0.15(-4.64%) |
Aug 14, 2024 | 3.461 | 3.461 | 3.340 | 3.340 | 2,341 | -0.12(-3.47%) |
Aug 13, 2024 | 3.110 | 3.500 | 3.110 | 3.460 | 5,534 | +0.10(+2.98%) |
Aug 12, 2024 | 3.530 | 3.530 | 3.240 | 3.360 | 7,759 | -0.25(-6.93%) |
Aug 09, 2024 | 3.440 | 3.740 | 3.160 | 3.610 | 6,477 | +0.44(+13.88%) |
Aug 08, 2024 | 3.340 | 3.424 | 3.110 | 3.170 | 2,461 | -0.40(-11.31%) |
Aug 07, 2024 | 3.580 | 3.662 | 3.561 | 3.574 | 8,390 | -0.12(-3.14%) |
Aug 06, 2024 | 3.500 | 3.930 | 3.410 | 3.690 | 25,561 | +0.10(+2.79%) |
Aug 05, 2024 | 3.450 | 4.100 | 3.410 | 3.590 | 45,548 | -0.08(-2.31%) |
Aug 02, 2024 | 3.679 | 3.679 | 3.500 | 3.675 | 5,999 | -0.07(-2.00%) |