Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.050 | 3.090 | 3.050 | 3.060 | 15,920 | +0.00(+0.00%) |
Sep 26, 2024 | 3.040 | 3.099 | 3.030 | 3.060 | 8,683 | +0.05(+1.56%) |
Sep 25, 2024 | 3.020 | 3.062 | 3.010 | 3.013 | 9,752 | -0.02(-0.56%) |
Sep 24, 2024 | 3.020 | 3.080 | 3.019 | 3.030 | 10,604 | -0.02(-0.66%) |
Sep 23, 2024 | 3.070 | 3.070 | 3.020 | 3.050 | 26,879 | -0.04(-1.29%) |
Sep 20, 2024 | 3.040 | 3.100 | 2.990 | 3.090 | 31,677 | +0.06(+1.98%) |
Sep 19, 2024 | 2.970 | 3.080 | 2.970 | 3.030 | 15,514 | -0.01(-0.33%) |
Sep 18, 2024 | 3.030 | 3.070 | 2.960 | 3.040 | 30,700 | +0.00(+0.00%) |
Sep 17, 2024 | 3.010 | 3.061 | 3.010 | 3.040 | 49,137 | +0.00(+0.00%) |
Sep 16, 2024 | 3.000 | 3.090 | 2.990 | 3.040 | 35,455 | +0.02(+0.59%) |
Sep 13, 2024 | 3.090 | 3.100 | 3.010 | 3.022 | 58,919 | -0.02(-0.58%) |
Sep 12, 2024 | 3.090 | 3.090 | 3.010 | 3.040 | 31,815 | +0.01(+0.33%) |
Sep 11, 2024 | 3.030 | 3.100 | 2.970 | 3.030 | 40,254 | -0.04(-1.30%) |
Sep 10, 2024 | 3.000 | 3.070 | 2.970 | 3.070 | 16,487 | +0.06(+1.99%) |
Sep 09, 2024 | 3.050 | 3.070 | 3.000 | 3.010 | 45,677 | -0.05(-1.63%) |
Sep 06, 2024 | 3.060 | 3.070 | 3.016 | 3.060 | 16,787 | -0.03(-0.97%) |
Sep 05, 2024 | 3.070 | 3.100 | 3.062 | 3.090 | 29,074 | -0.02(-0.64%) |
Sep 04, 2024 | 3.100 | 3.120 | 3.050 | 3.110 | 21,657 | +0.03(+0.97%) |
Sep 03, 2024 | 3.110 | 3.130 | 3.050 | 3.080 | 41,293 | -0.04(-1.28%) |
Aug 30, 2024 | 3.040 | 3.190 | 3.040 | 3.120 | 73,867 | +0.02(+0.65%) |
Aug 29, 2024 | 3.010 | 3.110 | 3.010 | 3.100 | 78,447 | +0.08(+2.65%) |
Aug 28, 2024 | 3.050 | 3.080 | 2.990 | 3.020 | 152,280 | -0.04(-1.31%) |
Aug 27, 2024 | 3.080 | 3.100 | 3.050 | 3.060 | 48,540 | -0.05(-1.61%) |
Aug 26, 2024 | 3.140 | 3.269 | 3.020 | 3.110 | 199,074 | -0.04(-1.27%) |
Aug 23, 2024 | 3.630 | 3.650 | 3.060 | 3.150 | 567,313 | -0.45(-12.50%) |
Aug 22, 2024 | 4.000 | 4.600 | 3.130 | 3.600 | 5,837,935 | +0.56(+18.42%) |
Aug 21, 2024 | 3.050 | 3.070 | 3.000 | 3.040 | 7,645 | +0.05(+1.67%) |
Aug 20, 2024 | 2.950 | 3.000 | 2.910 | 2.990 | 8,166 | +0.09(+3.10%) |
Aug 19, 2024 | 2.860 | 2.905 | 2.800 | 2.900 | 92,504 | +0.06(+2.11%) |
Aug 16, 2024 | 2.900 | 2.950 | 2.820 | 2.840 | 61,286 | -0.17(-5.65%) |
Aug 15, 2024 | 2.910 | 3.091 | 2.910 | 3.010 | 16,933 | -0.10(-3.22%) |
Aug 14, 2024 | 3.020 | 3.130 | 3.020 | 3.110 | 31,583 | +0.07(+2.27%) |
Aug 13, 2024 | 3.052 | 3.070 | 2.950 | 3.041 | 4,152 | +0.04(+1.19%) |
Aug 12, 2024 | 2.960 | 3.078 | 2.960 | 3.005 | 2,529 | -0.01(-0.43%) |
Aug 09, 2024 | 2.980 | 3.080 | 2.980 | 3.018 | 5,704 | +0.01(+0.28%) |
Aug 08, 2024 | 2.980 | 3.080 | 2.980 | 3.010 | 4,985 | +0.05(+1.56%) |
Aug 07, 2024 | 2.960 | 2.990 | 2.930 | 2.964 | 3,092 | -0.11(-3.46%) |
Aug 06, 2024 | 2.990 | 3.070 | 2.930 | 3.070 | 9,657 | +0.15(+5.14%) |
Aug 05, 2024 | 2.970 | 3.065 | 2.841 | 2.920 | 10,993 | -0.16(-5.19%) |
Aug 02, 2024 | 3.090 | 3.170 | 3.070 | 3.080 | 1,358 | -0.04(-1.23%) |
Aug 01, 2024 | 3.120 | 3.190 | 3.050 | 3.119 | 8,535 | +0.01(+0.27%) |
Jul 31, 2024 | 3.090 | 3.110 | 3.094 | 3.110 | 734 | +0.04(+1.30%) |
Jul 30, 2024 | 3.170 | 3.170 | 3.030 | 3.070 | 13,802 | +0.04(+1.32%) |
Jul 29, 2024 | 3.185 | 3.185 | 3.020 | 3.030 | 7,769 | -0.14(-4.42%) |
Jul 26, 2024 | 3.225 | 3.225 | 3.170 | 3.170 | 8,830 | -0.03(-0.94%) |
Jul 25, 2024 | 3.230 | 3.250 | 3.170 | 3.200 | 7,996 | -0.08(-2.44%) |
Jul 24, 2024 | 3.200 | 3.300 | 3.200 | 3.280 | 2,572 | -0.01(-0.27%) |
Jul 23, 2024 | 3.270 | 3.289 | 3.195 | 3.289 | 1,234 | +0.04(+1.20%) |
Jul 22, 2024 | 3.240 | 3.250 | 3.171 | 3.250 | 7,419 | +0.07(+2.20%) |
Jul 19, 2024 | 3.170 | 3.250 | 3.170 | 3.180 | 760 | +0.00(+0.00%) |
Jul 18, 2024 | 3.250 | 3.250 | 3.180 | 3.180 | 795 | -0.07(-2.15%) |
Jul 17, 2024 | 3.200 | 3.250 | 3.170 | 3.250 | 3,482 | +0.05(+1.56%) |
Jul 16, 2024 | 3.290 | 3.290 | 3.200 | 3.200 | 316 | -0.05(-1.54%) |
Jul 15, 2024 | 3.270 | 3.300 | 3.250 | 3.250 | 9,655 | -0.02(-0.61%) |
Jul 12, 2024 | 3.210 | 3.270 | 3.210 | 3.270 | 4,962 | +0.06(+1.87%) |
Jul 11, 2024 | 3.200 | 3.250 | 3.200 | 3.210 | 3,747 | +0.01(+0.31%) |
Jul 10, 2024 | 3.210 | 3.250 | 3.200 | 3.200 | 1,717 | -0.02(-0.62%) |
Jul 09, 2024 | 3.170 | 3.240 | 3.000 | 3.220 | 5,157 | +0.04(+1.26%) |
Jul 08, 2024 | 3.011 | 3.180 | 3.011 | 3.180 | 9,268 | +0.06(+1.92%) |
Jul 05, 2024 | 3.140 | 3.180 | 3.060 | 3.120 | 10,472 | -0.01(-0.32%) |
Jul 03, 2024 | 3.200 | 3.200 | 3.130 | 3.130 | 1,576 | +0.00(+0.00%) |
Jul 02, 2024 | 3.250 | 3.250 | 3.130 | 3.130 | 1,526 | -0.08(-2.34%) |