Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.120 | 3.200 | 3.060 | 3.150 | 845,957 | +0.11(+3.62%) |
Oct 17, 2024 | 3.240 | 3.240 | 3.000 | 3.040 | 1,537,349 | -0.16(-5.00%) |
Oct 16, 2024 | 3.450 | 3.549 | 3.150 | 3.200 | 2,755,963 | -0.30(-8.57%) |
Oct 15, 2024 | 3.900 | 3.900 | 3.450 | 3.500 | 1,725,603 | -0.15(-4.11%) |
Oct 14, 2024 | 3.500 | 3.940 | 3.442 | 3.650 | 3,362,032 | +0.27(+7.99%) |
Oct 11, 2024 | 3.250 | 3.600 | 3.204 | 3.380 | 1,725,381 | +0.19(+5.96%) |
Oct 10, 2024 | 3.350 | 3.350 | 3.110 | 3.190 | 1,154,160 | -0.18(-5.34%) |
Oct 09, 2024 | 3.440 | 3.445 | 3.270 | 3.370 | 1,324,428 | -0.09(-2.60%) |
Oct 08, 2024 | 3.120 | 3.650 | 3.110 | 3.460 | 3,293,047 | +0.36(+11.61%) |
Oct 07, 2024 | 3.300 | 3.310 | 2.970 | 3.100 | 1,226,642 | -0.20(-6.06%) |
Oct 04, 2024 | 3.280 | 3.340 | 3.000 | 3.300 | 1,249,186 | +0.01(+0.30%) |
Oct 03, 2024 | 3.300 | 3.440 | 3.160 | 3.290 | 2,157,018 | +0.05(+1.54%) |
Oct 02, 2024 | 2.920 | 3.380 | 2.870 | 3.240 | 3,019,661 | +0.30(+10.20%) |
Oct 01, 2024 | 2.520 | 2.970 | 2.410 | 2.940 | 2,217,105 | +0.40(+15.75%) |
Sep 30, 2024 | 2.560 | 2.720 | 2.490 | 2.540 | 1,795,296 | -0.02(-0.78%) |
Sep 27, 2024 | 2.470 | 2.575 | 2.340 | 2.560 | 2,023,977 | +0.11(+4.49%) |
Sep 26, 2024 | 2.380 | 2.500 | 2.360 | 2.450 | 1,527,039 | +0.09(+3.81%) |
Sep 25, 2024 | 2.700 | 2.725 | 2.310 | 2.360 | 3,014,415 | -0.23(-8.88%) |
Sep 24, 2024 | 2.800 | 2.860 | 2.540 | 2.590 | 5,525,290 | -0.57(-18.04%) |
Sep 23, 2024 | 3.180 | 3.480 | 3.079 | 3.160 | 3,470,273 | +0.03(+0.96%) |
Sep 20, 2024 | 2.830 | 3.270 | 2.810 | 3.130 | 2,583,747 | +0.31(+10.99%) |
Sep 19, 2024 | 2.920 | 2.950 | 2.750 | 2.820 | 742,602 | -0.08(-2.76%) |
Sep 18, 2024 | 2.960 | 3.020 | 2.840 | 2.900 | 594,038 | -0.05(-1.69%) |
Sep 17, 2024 | 3.000 | 3.100 | 2.935 | 2.950 | 676,448 | +0.01(+0.34%) |
Sep 16, 2024 | 3.090 | 3.115 | 2.880 | 2.940 | 930,672 | -0.17(-5.47%) |
Sep 13, 2024 | 2.900 | 3.130 | 2.865 | 3.110 | 978,214 | +0.25(+8.74%) |
Sep 12, 2024 | 2.770 | 2.890 | 2.760 | 2.860 | 502,576 | +0.08(+2.88%) |
Sep 11, 2024 | 2.810 | 2.880 | 2.680 | 2.780 | 474,913 | -0.01(-0.36%) |
Sep 10, 2024 | 2.550 | 2.836 | 2.550 | 2.790 | 824,143 | +0.25(+9.84%) |
Sep 09, 2024 | 2.610 | 2.640 | 2.400 | 2.540 | 1,443,510 | -0.09(-3.42%) |
Sep 06, 2024 | 2.780 | 2.833 | 2.570 | 2.630 | 1,099,176 | -0.14(-5.05%) |
Sep 05, 2024 | 2.810 | 2.850 | 2.705 | 2.770 | 706,007 | +0.04(+1.47%) |
Sep 04, 2024 | 2.940 | 2.940 | 2.710 | 2.730 | 1,011,395 | -0.22(-7.46%) |
Sep 03, 2024 | 3.090 | 3.140 | 2.860 | 2.950 | 848,530 | -0.16(-5.14%) |
Aug 30, 2024 | 3.130 | 3.180 | 3.040 | 3.110 | 673,670 | -0.04(-1.27%) |
Aug 29, 2024 | 2.970 | 3.190 | 2.910 | 3.150 | 1,101,558 | +0.30(+10.53%) |
Aug 28, 2024 | 3.080 | 3.130 | 2.680 | 2.850 | 1,458,471 | -0.26(-8.36%) |
Aug 27, 2024 | 3.120 | 3.180 | 2.960 | 3.110 | 1,183,157 | -0.01(-0.32%) |
Aug 26, 2024 | 3.220 | 3.220 | 3.040 | 3.120 | 916,486 | -0.06(-1.89%) |
Aug 23, 2024 | 3.210 | 3.270 | 3.100 | 3.180 | 951,223 | -0.01(-0.31%) |
Aug 22, 2024 | 3.010 | 3.270 | 2.980 | 3.190 | 1,554,275 | +0.21(+7.05%) |
Aug 21, 2024 | 3.000 | 3.060 | 2.910 | 2.980 | 805,655 | -0.02(-0.67%) |
Aug 20, 2024 | 2.980 | 3.100 | 2.810 | 3.000 | 1,253,696 | +0.05(+1.69%) |
Aug 19, 2024 | 2.750 | 3.080 | 2.715 | 2.950 | 1,540,092 | +0.20(+7.27%) |
Aug 16, 2024 | 2.810 | 2.840 | 2.572 | 2.750 | 1,006,925 | -0.06(-2.14%) |
Aug 15, 2024 | 2.780 | 2.840 | 2.700 | 2.810 | 857,415 | +0.07(+2.55%) |
Aug 14, 2024 | 2.890 | 2.930 | 2.610 | 2.740 | 1,101,000 | -0.02(-0.72%) |
Aug 13, 2024 | 2.820 | 2.990 | 2.560 | 2.760 | 1,985,495 | +0.07(+2.60%) |
Aug 12, 2024 | 2.500 | 2.840 | 2.500 | 2.690 | 2,309,089 | +0.21(+8.47%) |
Aug 09, 2024 | 2.010 | 2.500 | 2.010 | 2.480 | 2,498,947 | +0.46(+22.77%) |
Aug 08, 2024 | 1.910 | 2.070 | 1.854 | 2.020 | 839,031 | +0.08(+4.12%) |
Aug 07, 2024 | 2.000 | 2.130 | 1.920 | 1.940 | 811,932 | +0.02(+1.04%) |
Aug 06, 2024 | 1.920 | 2.050 | 1.860 | 1.920 | 542,904 | -0.06(-3.03%) |
Aug 05, 2024 | 1.750 | 2.050 | 1.660 | 1.980 | 1,044,555 | +0.03(+1.54%) |
Aug 02, 2024 | 2.040 | 2.070 | 1.920 | 1.950 | 1,041,308 | -0.16(-7.58%) |