Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.220 | 3.300 | 3.110 | 3.238 | 52,539 | +0.13(+4.13%) |
Oct 17, 2024 | 3.220 | 3.265 | 3.040 | 3.110 | 50,600 | -0.20(-6.04%) |
Oct 16, 2024 | 3.140 | 3.423 | 3.030 | 3.310 | 138,690 | +0.31(+10.33%) |
Oct 15, 2024 | 2.840 | 3.400 | 2.840 | 3.000 | 139,770 | +0.18(+6.38%) |
Oct 14, 2024 | 2.920 | 2.935 | 2.820 | 2.820 | 6,433 | -0.14(-4.73%) |
Oct 11, 2024 | 2.870 | 2.960 | 2.870 | 2.960 | 1,486 | +0.00(+0.05%) |
Oct 10, 2024 | 2.807 | 2.958 | 2.807 | 2.958 | 11,672 | +0.01(+0.28%) |
Oct 09, 2024 | 2.970 | 3.190 | 2.900 | 2.950 | 21,279 | -0.02(-0.67%) |
Oct 08, 2024 | 2.860 | 3.200 | 2.860 | 2.970 | 18,891 | +0.11(+3.85%) |
Oct 07, 2024 | 3.000 | 3.000 | 2.760 | 2.860 | 32,861 | -0.04(-1.38%) |
Oct 04, 2024 | 2.890 | 3.200 | 2.890 | 2.900 | 15,906 | -0.01(-0.34%) |
Oct 03, 2024 | 3.018 | 3.019 | 2.880 | 2.910 | 10,414 | -0.09(-3.00%) |
Oct 02, 2024 | 2.970 | 3.140 | 2.970 | 3.000 | 15,248 | -0.04(-1.32%) |
Oct 01, 2024 | 2.980 | 3.125 | 2.980 | 3.040 | 17,935 | +0.02(+0.66%) |
Sep 30, 2024 | 3.120 | 3.120 | 2.970 | 3.020 | 12,742 | +0.05(+1.65%) |
Sep 27, 2024 | 3.370 | 3.370 | 2.971 | 2.971 | 8,864 | -0.17(-5.40%) |
Sep 26, 2024 | 3.074 | 3.250 | 2.980 | 3.140 | 22,557 | +0.07(+2.30%) |
Sep 25, 2024 | 3.040 | 3.190 | 3.040 | 3.070 | 8,825 | -0.02(-0.64%) |
Sep 24, 2024 | 3.240 | 3.240 | 3.010 | 3.090 | 10,199 | -0.02(-0.65%) |
Sep 23, 2024 | 3.220 | 3.285 | 3.098 | 3.110 | 11,583 | -0.23(-6.89%) |
Sep 20, 2024 | 3.230 | 3.340 | 3.220 | 3.340 | 9,011 | +0.08(+2.45%) |
Sep 19, 2024 | 3.335 | 3.335 | 3.260 | 3.260 | 6,246 | +0.02(+0.62%) |
Sep 18, 2024 | 3.280 | 3.440 | 3.240 | 3.240 | 34,736 | +0.03(+0.93%) |
Sep 17, 2024 | 3.040 | 3.210 | 3.018 | 3.210 | 16,875 | +0.14(+4.56%) |
Sep 16, 2024 | 3.180 | 3.180 | 3.010 | 3.070 | 16,968 | -0.09(-2.85%) |
Sep 13, 2024 | 3.010 | 3.160 | 2.890 | 3.160 | 28,785 | +0.31(+10.88%) |
Sep 12, 2024 | 2.861 | 2.988 | 2.720 | 2.850 | 36,884 | -0.01(-0.35%) |
Sep 11, 2024 | 3.500 | 3.595 | 2.800 | 2.860 | 137,341 | -0.68(-19.21%) |
Sep 10, 2024 | 3.500 | 3.670 | 3.480 | 3.540 | 13,524 | +0.09(+2.61%) |
Sep 09, 2024 | 3.410 | 3.590 | 3.400 | 3.450 | 9,285 | +0.00(+0.00%) |
Sep 06, 2024 | 3.610 | 3.644 | 3.350 | 3.450 | 54,576 | -0.11(-3.09%) |
Sep 05, 2024 | 3.732 | 3.732 | 3.440 | 3.560 | 23,134 | -0.03(-0.84%) |
Sep 04, 2024 | 3.740 | 3.740 | 3.380 | 3.590 | 42,245 | -0.10(-2.71%) |
Sep 03, 2024 | 3.960 | 3.960 | 3.560 | 3.690 | 53,845 | -0.27(-6.72%) |
Aug 30, 2024 | 3.940 | 4.090 | 3.700 | 3.956 | 272,621 | +0.43(+12.07%) |
Aug 29, 2024 | 3.610 | 3.620 | 3.500 | 3.530 | 13,130 | -0.05(-1.26%) |
Aug 28, 2024 | 3.620 | 3.709 | 3.550 | 3.575 | 4,807 | -0.19(-5.05%) |
Aug 27, 2024 | 3.800 | 3.800 | 3.590 | 3.765 | 3,616 | +0.04(+1.21%) |
Aug 26, 2024 | 3.610 | 3.897 | 3.586 | 3.720 | 13,278 | +0.09(+2.48%) |
Aug 23, 2024 | 3.940 | 3.940 | 3.605 | 3.630 | 26,445 | -0.10(-2.68%) |
Aug 22, 2024 | 3.800 | 4.000 | 3.670 | 3.730 | 38,746 | -0.07(-1.84%) |
Aug 21, 2024 | 3.800 | 3.910 | 3.720 | 3.800 | 6,241 | +0.05(+1.33%) |
Aug 20, 2024 | 3.570 | 3.750 | 3.570 | 3.750 | 3,289 | +0.18(+5.04%) |
Aug 19, 2024 | 3.720 | 3.790 | 3.570 | 3.570 | 7,438 | -0.13(-3.51%) |
Aug 16, 2024 | 3.800 | 3.810 | 3.660 | 3.700 | 6,582 | -0.02(-0.54%) |
Aug 15, 2024 | 3.572 | 3.790 | 3.552 | 3.720 | 25,334 | +0.17(+4.79%) |
Aug 14, 2024 | 3.670 | 3.740 | 3.550 | 3.550 | 5,612 | -0.24(-6.33%) |
Aug 13, 2024 | 3.520 | 3.880 | 3.520 | 3.790 | 19,926 | +0.22(+6.16%) |
Aug 12, 2024 | 3.620 | 3.660 | 3.410 | 3.570 | 20,887 | +0.00(+0.00%) |
Aug 09, 2024 | 3.480 | 3.640 | 3.480 | 3.570 | 12,185 | +0.02(+0.56%) |
Aug 08, 2024 | 3.500 | 3.590 | 3.460 | 3.550 | 5,484 | +0.06(+1.72%) |
Aug 07, 2024 | 3.480 | 3.600 | 3.420 | 3.490 | 9,812 | -0.01(-0.29%) |
Aug 06, 2024 | 3.780 | 3.780 | 3.500 | 3.500 | 18,638 | -0.09(-2.51%) |
Aug 05, 2024 | 3.620 | 3.670 | 3.269 | 3.590 | 49,309 | -0.18(-4.77%) |
Aug 02, 2024 | 3.910 | 4.000 | 3.555 | 3.770 | 43,002 | -0.27(-6.68%) |