Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.920 | 3.954 | 3.910 | 3.930 | 30,432 | +0.05(+1.28%) |
Sep 26, 2024 | 3.920 | 3.920 | 3.860 | 3.880 | 14,291 | +0.18(+4.86%) |
Sep 25, 2024 | 3.760 | 3.770 | 3.680 | 3.700 | 75,409 | +0.16(+4.52%) |
Sep 24, 2024 | 3.480 | 3.540 | 3.480 | 3.540 | 42,327 | +0.09(+2.67%) |
Sep 23, 2024 | 3.390 | 3.460 | 3.390 | 3.448 | 14,689 | +0.13(+3.86%) |
Sep 20, 2024 | 3.340 | 3.340 | 3.300 | 3.320 | 25,602 | -0.03(-0.90%) |
Sep 19, 2024 | 3.380 | 3.390 | 3.330 | 3.350 | 60,092 | +0.10(+3.08%) |
Sep 18, 2024 | 3.260 | 3.328 | 3.240 | 3.250 | 28,556 | -0.03(-0.91%) |
Sep 17, 2024 | 3.280 | 3.300 | 3.260 | 3.280 | 26,250 | +0.21(+6.91%) |
Sep 16, 2024 | 3.075 | 3.075 | 3.040 | 3.068 | 20,007 | +0.01(+0.26%) |
Sep 13, 2024 | 3.050 | 3.110 | 3.050 | 3.060 | 132,097 | +0.02(+0.66%) |
Sep 12, 2024 | 3.000 | 3.050 | 2.990 | 3.040 | 123,845 | +0.06(+2.01%) |
Sep 11, 2024 | 2.940 | 2.980 | 2.930 | 2.980 | 50,106 | +0.07(+2.41%) |
Sep 10, 2024 | 2.930 | 2.930 | 2.860 | 2.910 | 111,736 | -0.15(-4.90%) |
Sep 09, 2024 | 3.040 | 3.060 | 3.025 | 3.060 | 97,091 | +0.02(+0.66%) |
Sep 06, 2024 | 3.094 | 3.118 | 3.040 | 3.040 | 24,450 | -0.10(-3.18%) |
Sep 05, 2024 | 3.120 | 3.150 | 3.110 | 3.140 | 100,254 | +0.09(+2.95%) |
Sep 04, 2024 | 2.985 | 3.060 | 2.985 | 3.050 | 51,816 | -0.03(-0.94%) |
Sep 03, 2024 | 3.120 | 3.120 | 3.070 | 3.079 | 284,905 | -0.03(-1.00%) |
Aug 30, 2024 | 2.940 | 3.170 | 2.940 | 3.110 | 89,316 | +0.25(+8.75%) |
Aug 29, 2024 | 2.720 | 2.930 | 2.720 | 2.860 | 91,200 | +0.28(+10.84%) |
Aug 28, 2024 | 2.580 | 2.590 | 2.570 | 2.580 | 41,521 | -0.07(-2.62%) |
Aug 27, 2024 | 2.630 | 2.660 | 2.610 | 2.649 | 56,467 | -0.07(-2.60%) |
Aug 26, 2024 | 2.705 | 2.730 | 2.690 | 2.720 | 30,389 | -0.01(-0.37%) |
Aug 23, 2024 | 2.610 | 2.750 | 2.610 | 2.730 | 85,347 | +0.22(+8.76%) |
Aug 22, 2024 | 2.520 | 2.520 | 2.480 | 2.510 | 179,398 | +0.07(+2.87%) |
Aug 21, 2024 | 2.400 | 2.450 | 2.400 | 2.440 | 137,213 | +0.08(+3.39%) |
Aug 20, 2024 | 2.360 | 2.370 | 2.330 | 2.360 | 40,018 | +0.00(+0.00%) |
Aug 19, 2024 | 2.334 | 2.360 | 2.300 | 2.360 | 90,877 | +0.05(+2.16%) |
Aug 16, 2024 | 2.305 | 2.310 | 2.295 | 2.310 | 20,706 | -0.03(-1.28%) |
Aug 15, 2024 | 2.318 | 2.340 | 2.318 | 2.340 | 93,588 | +0.00(+0.00%) |
Aug 14, 2024 | 2.290 | 2.340 | 2.290 | 2.340 | 59,988 | +0.05(+2.18%) |
Aug 13, 2024 | 2.260 | 2.290 | 2.260 | 2.290 | 145,339 | +0.07(+3.15%) |
Aug 12, 2024 | 2.260 | 2.270 | 2.220 | 2.220 | 151,234 | -0.07(-3.06%) |
Aug 09, 2024 | 2.290 | 2.330 | 2.270 | 2.290 | 68,903 | +0.02(+0.88%) |
Aug 08, 2024 | 2.230 | 2.270 | 2.215 | 2.270 | 202,259 | +0.11(+5.11%) |
Aug 07, 2024 | 2.200 | 2.230 | 2.130 | 2.160 | 367,200 | +0.03(+1.39%) |
Aug 06, 2024 | 2.050 | 2.160 | 2.050 | 2.130 | 491,345 | +0.07(+3.40%) |
Aug 05, 2024 | 2.020 | 2.100 | 1.978 | 2.060 | 203,668 | -0.03(-1.44%) |
Aug 02, 2024 | 2.055 | 2.090 | 2.040 | 2.090 | 87,164 | -0.10(-4.78%) |
Aug 01, 2024 | 2.220 | 2.250 | 2.180 | 2.195 | 83,427 | +0.00(+0.23%) |
Jul 31, 2024 | 2.130 | 2.200 | 2.120 | 2.190 | 187,760 | +0.04(+1.86%) |
Jul 30, 2024 | 2.096 | 2.150 | 2.080 | 2.150 | 230,269 | +0.11(+5.39%) |
Jul 29, 2024 | 2.000 | 2.070 | 2.000 | 2.040 | 316,249 | -0.03(-1.45%) |
Jul 26, 2024 | 2.050 | 2.070 | 2.040 | 2.070 | 63,729 | +0.12(+6.15%) |
Jul 25, 2024 | 1.970 | 1.990 | 1.940 | 1.950 | 357,287 | +0.03(+1.56%) |
Jul 24, 2024 | 2.000 | 2.000 | 1.920 | 1.920 | 456,837 | -0.06(-3.03%) |
Jul 23, 2024 | 1.983 | 2.020 | 1.970 | 1.980 | 161,870 | -0.08(-3.88%) |
Jul 22, 2024 | 2.020 | 2.070 | 2.020 | 2.060 | 70,263 | -0.02(-0.96%) |
Jul 19, 2024 | 2.085 | 2.100 | 2.070 | 2.080 | 87,585 | -0.03(-1.42%) |
Jul 18, 2024 | 2.140 | 2.150 | 2.110 | 2.110 | 98,650 | -0.01(-0.47%) |
Jul 17, 2024 | 2.140 | 2.160 | 2.120 | 2.120 | 77,930 | -0.07(-3.20%) |
Jul 16, 2024 | 2.120 | 2.210 | 2.120 | 2.190 | 144,188 | +0.00(+0.00%) |
Jul 15, 2024 | 2.150 | 2.200 | 2.130 | 2.190 | 276,265 | -0.01(-0.54%) |
Jul 12, 2024 | 2.210 | 2.220 | 2.200 | 2.202 | 86,197 | -0.01(-0.36%) |
Jul 11, 2024 | 2.280 | 2.280 | 2.200 | 2.210 | 210,575 | -0.03(-1.34%) |
Jul 10, 2024 | 2.290 | 2.300 | 2.210 | 2.240 | 612,135 | +0.20(+9.80%) |
Jul 09, 2024 | 1.990 | 2.040 | 1.980 | 2.040 | 108,279 | -0.02(-0.97%) |
Jul 08, 2024 | 2.150 | 2.150 | 2.060 | 2.060 | 92,372 | -0.16(-7.21%) |
Jul 05, 2024 | 2.230 | 2.240 | 2.190 | 2.220 | 126,357 | -0.09(-3.90%) |
Jul 03, 2024 | 2.275 | 2.330 | 2.275 | 2.310 | 28,550 | +0.10(+4.52%) |
Jul 02, 2024 | 2.248 | 2.248 | 2.200 | 2.210 | 473,229 | -0.14(-5.96%) |