Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.910 | 2.960 | 2.830 | 2.880 | 13,300,552 | +0.06(+2.13%) |
Sep 26, 2024 | 2.680 | 2.840 | 2.680 | 2.820 | 11,213,675 | +0.23(+8.88%) |
Sep 25, 2024 | 2.620 | 2.680 | 2.570 | 2.590 | 9,164,944 | +0.01(+0.39%) |
Sep 24, 2024 | 2.610 | 2.670 | 2.560 | 2.580 | 13,600,861 | +0.08(+3.20%) |
Sep 23, 2024 | 2.540 | 2.560 | 2.480 | 2.500 | 9,213,963 | -0.01(-0.40%) |
Sep 20, 2024 | 2.440 | 2.605 | 2.420 | 2.510 | 21,165,214 | +0.01(+0.40%) |
Sep 19, 2024 | 2.620 | 2.620 | 2.464 | 2.500 | 12,079,049 | +0.03(+1.21%) |
Sep 18, 2024 | 2.450 | 2.620 | 2.440 | 2.470 | 11,065,922 | +0.00(+0.00%) |
Sep 17, 2024 | 2.460 | 2.530 | 2.450 | 2.470 | 10,296,240 | +0.02(+0.82%) |
Sep 16, 2024 | 2.460 | 2.490 | 2.415 | 2.450 | 6,040,195 | +0.01(+0.41%) |
Sep 13, 2024 | 2.480 | 2.490 | 2.385 | 2.440 | 8,178,374 | -0.02(-0.81%) |
Sep 12, 2024 | 2.560 | 2.600 | 2.430 | 2.460 | 9,310,758 | -0.15(-5.75%) |
Sep 11, 2024 | 2.680 | 2.680 | 2.490 | 2.610 | 15,110,121 | +0.35(+15.49%) |
Sep 10, 2024 | 2.250 | 2.290 | 2.210 | 2.260 | 9,057,936 | +0.00(+0.00%) |
Sep 09, 2024 | 2.280 | 2.310 | 2.240 | 2.260 | 10,292,918 | +0.00(+0.00%) |
Sep 06, 2024 | 2.330 | 2.330 | 2.194 | 2.260 | 13,609,479 | -0.13(-5.44%) |
Sep 05, 2024 | 2.440 | 2.480 | 2.380 | 2.390 | 8,484,460 | -0.06(-2.45%) |
Sep 04, 2024 | 2.440 | 2.500 | 2.385 | 2.450 | 8,604,237 | +0.00(+0.00%) |
Sep 03, 2024 | 2.570 | 2.590 | 2.400 | 2.450 | 18,257,926 | -0.26(-9.59%) |
Aug 30, 2024 | 2.730 | 2.750 | 2.670 | 2.710 | 6,028,380 | +0.04(+1.50%) |
Aug 29, 2024 | 2.640 | 2.750 | 2.620 | 2.670 | 6,671,035 | +0.04(+1.52%) |
Aug 28, 2024 | 2.690 | 2.720 | 2.600 | 2.630 | 5,750,650 | -0.08(-2.95%) |
Aug 27, 2024 | 2.750 | 2.790 | 2.665 | 2.710 | 11,416,922 | -0.05(-1.81%) |
Aug 26, 2024 | 2.840 | 2.885 | 2.750 | 2.760 | 7,765,242 | -0.02(-0.72%) |
Aug 23, 2024 | 2.690 | 2.820 | 2.680 | 2.780 | 7,725,500 | +0.10(+3.73%) |
Aug 22, 2024 | 2.800 | 2.829 | 2.660 | 2.680 | 13,910,342 | -0.20(-6.94%) |
Aug 21, 2024 | 2.750 | 2.890 | 2.715 | 2.880 | 17,205,632 | +0.21(+7.87%) |
Aug 20, 2024 | 2.670 | 2.710 | 2.660 | 2.670 | 9,743,493 | +0.02(+0.75%) |
Aug 19, 2024 | 2.680 | 2.700 | 2.620 | 2.650 | 8,150,933 | -0.03(-1.12%) |
Aug 16, 2024 | 2.670 | 2.710 | 2.620 | 2.680 | 13,648,093 | +0.00(+0.00%) |
Aug 15, 2024 | 2.650 | 2.770 | 2.635 | 2.680 | 9,703,787 | +0.11(+4.28%) |
Aug 14, 2024 | 2.680 | 2.710 | 2.520 | 2.570 | 14,502,346 | -0.14(-5.17%) |
Aug 13, 2024 | 2.680 | 2.710 | 2.620 | 2.710 | 9,346,117 | +0.04(+1.50%) |
Aug 12, 2024 | 2.770 | 2.800 | 2.640 | 2.670 | 10,641,076 | -0.12(-4.30%) |
Aug 09, 2024 | 2.840 | 2.880 | 2.760 | 2.790 | 8,158,991 | +0.01(+0.36%) |
Aug 08, 2024 | 2.740 | 2.840 | 2.710 | 2.780 | 9,434,308 | +0.10(+3.73%) |
Aug 07, 2024 | 2.950 | 2.990 | 2.630 | 2.680 | 22,729,584 | +0.04(+1.52%) |
Aug 06, 2024 | 2.560 | 2.660 | 2.500 | 2.640 | 14,810,878 | +0.10(+3.94%) |
Aug 05, 2024 | 2.620 | 2.720 | 2.500 | 2.540 | 22,666,970 | -0.32(-11.19%) |
Aug 02, 2024 | 2.910 | 2.970 | 2.750 | 2.860 | 21,260,260 | -0.18(-5.92%) |
Aug 01, 2024 | 3.170 | 3.205 | 3.000 | 3.040 | 13,710,798 | -0.14(-4.40%) |
Jul 31, 2024 | 3.140 | 3.330 | 3.140 | 3.180 | 14,789,798 | +0.02(+0.63%) |
Jul 30, 2024 | 3.210 | 3.240 | 3.115 | 3.160 | 11,412,005 | -0.08(-2.47%) |
Jul 29, 2024 | 3.400 | 3.400 | 3.220 | 3.240 | 8,335,419 | -0.18(-5.26%) |
Jul 26, 2024 | 3.410 | 3.470 | 3.320 | 3.420 | 6,090,454 | +0.11(+3.32%) |
Jul 25, 2024 | 3.320 | 3.430 | 3.245 | 3.310 | 7,172,702 | +0.02(+0.61%) |
Jul 24, 2024 | 3.360 | 3.400 | 3.280 | 3.290 | 7,990,004 | -0.16(-4.64%) |
Jul 23, 2024 | 3.450 | 3.485 | 3.390 | 3.450 | 7,483,830 | -0.09(-2.54%) |
Jul 22, 2024 | 3.560 | 3.580 | 3.475 | 3.540 | 6,815,785 | +0.03(+0.85%) |
Jul 19, 2024 | 3.600 | 3.640 | 3.450 | 3.510 | 7,295,669 | -0.11(-3.04%) |
Jul 18, 2024 | 3.650 | 3.770 | 3.600 | 3.620 | 7,544,244 | -0.06(-1.63%) |
Jul 17, 2024 | 3.720 | 3.780 | 3.590 | 3.680 | 8,965,101 | -0.03(-0.81%) |
Jul 16, 2024 | 3.590 | 3.745 | 3.560 | 3.710 | 9,008,058 | +0.12(+3.34%) |
Jul 15, 2024 | 3.540 | 3.620 | 3.410 | 3.590 | 10,751,564 | -0.09(-2.45%) |
Jul 12, 2024 | 3.610 | 3.740 | 3.550 | 3.680 | 8,830,584 | +0.15(+4.25%) |
Jul 11, 2024 | 3.500 | 3.635 | 3.420 | 3.530 | 8,329,898 | +0.15(+4.44%) |
Jul 10, 2024 | 3.260 | 3.400 | 3.260 | 3.380 | 5,977,774 | +0.11(+3.36%) |
Jul 09, 2024 | 3.370 | 3.400 | 3.205 | 3.270 | 6,243,453 | -0.12(-3.54%) |
Jul 08, 2024 | 3.400 | 3.490 | 3.370 | 3.390 | 6,843,186 | +0.02(+0.59%) |
Jul 05, 2024 | 3.430 | 3.470 | 3.320 | 3.370 | 4,965,633 | -0.09(-2.60%) |
Jul 03, 2024 | 3.290 | 3.540 | 3.290 | 3.460 | 8,563,196 | +0.24(+7.45%) |
Jul 02, 2024 | 3.310 | 3.400 | 3.200 | 3.220 | 11,637,109 | -0.04(-1.23%) |