Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 3.020 | 3.155 | 2.990 | 3.070 | 1,942,717 | +0.02(+0.66%) |
Sep 13, 2024 | 3.080 | 3.135 | 3.030 | 3.050 | 1,374,636 | -0.01(-0.33%) |
Sep 12, 2024 | 3.080 | 3.130 | 2.980 | 3.060 | 961,128 | -0.01(-0.33%) |
Sep 11, 2024 | 2.920 | 3.105 | 2.815 | 3.070 | 2,329,116 | +0.13(+4.42%) |
Sep 10, 2024 | 2.990 | 3.060 | 2.860 | 2.940 | 1,123,476 | -0.03(-1.01%) |
Sep 09, 2024 | 2.840 | 3.150 | 2.810 | 2.970 | 2,676,495 | +0.18(+6.45%) |
Sep 06, 2024 | 2.890 | 2.940 | 2.750 | 2.790 | 1,235,838 | -0.09(-3.12%) |
Sep 05, 2024 | 3.020 | 3.040 | 2.840 | 2.880 | 1,105,764 | -0.13(-4.32%) |
Sep 04, 2024 | 2.990 | 3.080 | 2.870 | 3.010 | 1,209,317 | +0.03(+1.01%) |
Sep 03, 2024 | 3.220 | 3.290 | 2.975 | 2.980 | 1,588,325 | -0.24(-7.45%) |
Aug 30, 2024 | 3.220 | 3.250 | 3.090 | 3.220 | 1,525,070 | +0.02(+0.63%) |
Aug 29, 2024 | 3.260 | 3.399 | 3.190 | 3.200 | 1,141,452 | -0.07(-2.14%) |
Aug 28, 2024 | 3.070 | 3.375 | 3.060 | 3.270 | 1,544,841 | +0.19(+6.17%) |
Aug 27, 2024 | 3.130 | 3.160 | 3.000 | 3.080 | 1,201,750 | -0.05(-1.60%) |
Aug 26, 2024 | 2.950 | 3.130 | 2.910 | 3.130 | 1,492,472 | +0.25(+8.68%) |
Aug 23, 2024 | 2.790 | 2.940 | 2.770 | 2.880 | 1,131,018 | +0.08(+2.86%) |
Aug 22, 2024 | 2.820 | 2.860 | 2.695 | 2.800 | 1,182,176 | +0.00(+0.00%) |
Aug 21, 2024 | 2.850 | 2.960 | 2.765 | 2.800 | 1,338,576 | -0.07(-2.44%) |
Aug 20, 2024 | 2.690 | 2.900 | 2.625 | 2.870 | 1,527,873 | +0.17(+6.30%) |
Aug 19, 2024 | 2.730 | 2.740 | 2.660 | 2.700 | 1,823,036 | -0.03(-1.10%) |
Aug 16, 2024 | 2.730 | 2.775 | 2.710 | 2.730 | 901,201 | -0.02(-0.73%) |
Aug 15, 2024 | 2.810 | 2.810 | 2.700 | 2.750 | 1,069,278 | +0.01(+0.36%) |
Aug 14, 2024 | 2.780 | 2.800 | 2.700 | 2.740 | 1,027,089 | -0.01(-0.36%) |
Aug 13, 2024 | 2.860 | 2.880 | 2.710 | 2.750 | 1,543,219 | -0.07(-2.48%) |
Aug 12, 2024 | 2.810 | 2.870 | 2.775 | 2.820 | 958,774 | -0.01(-0.35%) |
Aug 09, 2024 | 2.930 | 2.930 | 2.775 | 2.830 | 993,306 | -0.05(-1.74%) |
Aug 08, 2024 | 2.910 | 2.955 | 2.830 | 2.880 | 1,855,371 | +0.02(+0.70%) |
Aug 07, 2024 | 3.040 | 3.040 | 2.850 | 2.860 | 2,255,295 | -0.12(-4.03%) |
Aug 06, 2024 | 3.180 | 3.190 | 2.905 | 2.980 | 1,780,861 | -0.20(-6.29%) |
Aug 05, 2024 | 3.110 | 3.190 | 2.790 | 3.180 | 2,908,946 | -0.18(-5.36%) |
Aug 02, 2024 | 3.340 | 3.400 | 3.010 | 3.360 | 1,096,464 | -0.19(-5.35%) |
Aug 01, 2024 | 3.820 | 3.830 | 3.445 | 3.550 | 1,040,032 | -0.28(-7.31%) |
Jul 31, 2024 | 3.600 | 3.970 | 3.570 | 3.830 | 1,536,945 | +0.25(+6.98%) |
Jul 30, 2024 | 3.600 | 3.640 | 3.490 | 3.580 | 728,961 | +0.00(+0.00%) |
Jul 29, 2024 | 3.780 | 3.797 | 3.540 | 3.580 | 947,957 | -0.16(-4.28%) |
Jul 26, 2024 | 3.750 | 3.830 | 3.640 | 3.740 | 1,238,668 | +0.05(+1.36%) |
Jul 25, 2024 | 3.620 | 3.810 | 3.540 | 3.690 | 1,454,955 | +0.08(+2.22%) |
Jul 24, 2024 | 3.250 | 3.750 | 3.220 | 3.610 | 2,084,588 | +0.33(+10.06%) |
Jul 23, 2024 | 3.110 | 3.290 | 3.110 | 3.280 | 1,121,819 | +0.15(+4.79%) |
Jul 22, 2024 | 3.010 | 3.150 | 3.010 | 3.130 | 1,737,117 | +0.13(+4.33%) |
Jul 19, 2024 | 3.190 | 3.230 | 2.985 | 3.000 | 1,919,358 | -0.18(-5.66%) |
Jul 18, 2024 | 3.360 | 3.385 | 3.110 | 3.180 | 1,625,658 | -0.21(-6.19%) |
Jul 17, 2024 | 3.390 | 3.491 | 3.330 | 3.390 | 1,326,241 | -0.06(-1.74%) |
Jul 16, 2024 | 3.490 | 3.500 | 3.420 | 3.450 | 1,300,376 | +0.01(+0.29%) |
Jul 15, 2024 | 3.460 | 3.475 | 3.392 | 3.440 | 1,606,857 | -0.02(-0.58%) |
Jul 12, 2024 | 3.400 | 3.570 | 3.380 | 3.460 | 1,416,633 | +0.12(+3.59%) |
Jul 11, 2024 | 3.280 | 3.380 | 3.225 | 3.340 | 1,874,499 | +0.14(+4.37%) |
Jul 10, 2024 | 3.240 | 3.280 | 3.135 | 3.200 | 2,593,362 | -0.01(-0.31%) |
Jul 09, 2024 | 3.100 | 3.210 | 3.010 | 3.210 | 1,217,468 | +0.09(+2.88%) |
Jul 08, 2024 | 3.070 | 3.170 | 3.040 | 3.120 | 2,601,623 | +0.09(+2.97%) |
Jul 05, 2024 | 2.940 | 3.030 | 2.870 | 3.030 | 1,005,501 | +0.10(+3.41%) |
Jul 03, 2024 | 3.010 | 3.070 | 2.910 | 2.930 | 820,836 | -0.05(-1.68%) |
Jul 02, 2024 | 3.150 | 3.200 | 2.940 | 2.980 | 1,589,267 | -0.18(-5.70%) |