Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.300 | 2.340 | 2.275 | 2.310 | 532,829 | +0.10(+4.52%) |
Sep 26, 2024 | 2.050 | 2.240 | 2.030 | 2.210 | 1,671,493 | -0.04(-1.78%) |
Sep 25, 2024 | 2.560 | 2.560 | 2.110 | 2.250 | 760,662 | -0.37(-14.12%) |
Sep 24, 2024 | 2.650 | 2.660 | 2.600 | 2.620 | 362,906 | -0.01(-0.38%) |
Sep 23, 2024 | 2.630 | 2.640 | 2.590 | 2.630 | 63,749 | -0.08(-2.95%) |
Sep 20, 2024 | 2.740 | 2.760 | 2.680 | 2.710 | 354,857 | -0.14(-4.91%) |
Sep 19, 2024 | 2.810 | 2.850 | 2.790 | 2.850 | 163,850 | +0.06(+2.15%) |
Sep 18, 2024 | 2.730 | 2.800 | 2.725 | 2.790 | 71,216 | +0.21(+7.93%) |
Sep 17, 2024 | 2.580 | 2.620 | 2.570 | 2.585 | 60,280 | +0.10(+4.23%) |
Sep 16, 2024 | 2.460 | 2.494 | 2.450 | 2.480 | 62,669 | -0.07(-2.90%) |
Sep 13, 2024 | 2.550 | 2.580 | 2.530 | 2.554 | 101,580 | +0.00(+0.16%) |
Sep 12, 2024 | 2.540 | 2.560 | 2.510 | 2.550 | 130,254 | -0.06(-2.30%) |
Sep 11, 2024 | 2.680 | 2.680 | 2.550 | 2.610 | 272,435 | -0.25(-8.74%) |
Sep 10, 2024 | 2.860 | 2.870 | 2.790 | 2.860 | 123,581 | -0.09(-3.05%) |
Sep 09, 2024 | 3.000 | 3.000 | 2.930 | 2.950 | 258,220 | -0.24(-7.52%) |
Sep 06, 2024 | 3.300 | 3.310 | 3.160 | 3.190 | 185,471 | -0.16(-4.63%) |
Sep 05, 2024 | 3.390 | 3.396 | 3.310 | 3.345 | 65,388 | -0.05(-1.62%) |
Sep 04, 2024 | 3.410 | 3.430 | 3.393 | 3.400 | 21,003 | +0.03(+1.04%) |
Sep 03, 2024 | 3.440 | 3.440 | 3.350 | 3.365 | 295,052 | -0.39(-10.39%) |
Aug 30, 2024 | 3.750 | 3.765 | 3.732 | 3.755 | 36,566 | -0.02(-0.40%) |
Aug 29, 2024 | 3.780 | 3.780 | 3.760 | 3.770 | 31,748 | -0.06(-1.57%) |
Aug 28, 2024 | 3.830 | 3.850 | 3.818 | 3.830 | 26,731 | -0.02(-0.39%) |
Aug 27, 2024 | 3.890 | 3.910 | 3.835 | 3.845 | 23,605 | +0.04(+0.92%) |
Aug 26, 2024 | 3.780 | 3.820 | 3.780 | 3.810 | 67,235 | +0.05(+1.33%) |
Aug 23, 2024 | 3.685 | 3.760 | 3.685 | 3.760 | 13,290 | +0.07(+1.90%) |
Aug 22, 2024 | 3.740 | 3.740 | 3.670 | 3.690 | 56,605 | -0.05(-1.34%) |
Aug 21, 2024 | 3.740 | 3.750 | 3.730 | 3.740 | 10,230 | +0.05(+1.36%) |
Aug 20, 2024 | 3.660 | 3.700 | 3.660 | 3.690 | 20,055 | +0.00(+0.00%) |
Aug 19, 2024 | 3.685 | 3.710 | 3.670 | 3.690 | 23,765 | +0.00(+0.00%) |
Aug 16, 2024 | 3.650 | 3.690 | 3.650 | 3.690 | 11,847 | +0.02(+0.41%) |
Aug 15, 2024 | 3.700 | 3.700 | 3.660 | 3.675 | 42,296 | -0.04(-0.94%) |
Aug 14, 2024 | 3.720 | 3.720 | 3.680 | 3.710 | 25,575 | -0.02(-0.43%) |
Aug 13, 2024 | 3.680 | 3.726 | 3.670 | 3.726 | 19,902 | +0.05(+1.25%) |
Aug 12, 2024 | 3.660 | 3.710 | 3.650 | 3.680 | 13,133 | +0.05(+1.38%) |
Aug 09, 2024 | 3.600 | 3.660 | 3.600 | 3.630 | 19,345 | +0.04(+1.11%) |
Aug 08, 2024 | 3.600 | 3.627 | 3.558 | 3.590 | 98,240 | -0.07(-1.91%) |
Aug 07, 2024 | 3.700 | 3.720 | 3.633 | 3.660 | 24,238 | -0.04(-1.08%) |
Aug 06, 2024 | 3.700 | 3.720 | 3.685 | 3.700 | 8,760 | +0.00(+0.00%) |
Aug 05, 2024 | 3.705 | 3.730 | 3.670 | 3.700 | 27,723 | -0.07(-1.95%) |
Aug 02, 2024 | 3.810 | 3.820 | 3.744 | 3.773 | 37,638 | -0.12(-3.12%) |
Aug 01, 2024 | 3.970 | 3.980 | 3.880 | 3.895 | 75,818 | -0.15(-3.83%) |
Jul 31, 2024 | 4.055 | 4.070 | 4.030 | 4.050 | 6,101 | +0.02(+0.50%) |
Jul 30, 2024 | 4.050 | 4.050 | 4.007 | 4.030 | 96,486 | -0.02(-0.49%) |
Jul 29, 2024 | 4.010 | 4.070 | 4.000 | 4.050 | 17,193 | +0.01(+0.25%) |
Jul 26, 2024 | 4.040 | 4.070 | 4.039 | 4.040 | 14,012 | +0.09(+2.28%) |
Jul 25, 2024 | 3.950 | 3.970 | 3.915 | 3.950 | 203,837 | -0.10(-2.47%) |
Jul 24, 2024 | 4.020 | 4.070 | 4.003 | 4.050 | 77,038 | -0.13(-3.23%) |
Jul 23, 2024 | 4.220 | 4.220 | 4.180 | 4.185 | 16,352 | -0.07(-1.53%) |
Jul 22, 2024 | 4.280 | 4.290 | 4.230 | 4.250 | 44,667 | +0.07(+1.67%) |
Jul 19, 2024 | 4.220 | 4.290 | 4.170 | 4.180 | 211,971 | -0.36(-7.93%) |
Jul 18, 2024 | 4.920 | 4.920 | 4.540 | 4.540 | 41,894 | -0.33(-6.76%) |
Jul 17, 2024 | 4.920 | 4.920 | 4.840 | 4.869 | 17,278 | +0.12(+2.51%) |
Jul 16, 2024 | 4.680 | 4.760 | 4.680 | 4.750 | 30,367 | -0.09(-1.86%) |
Jul 15, 2024 | 4.830 | 4.860 | 4.812 | 4.840 | 29,266 | -0.00(-0.10%) |
Jul 12, 2024 | 4.840 | 4.875 | 4.840 | 4.845 | 26,643 | +0.03(+0.62%) |
Jul 11, 2024 | 4.800 | 4.830 | 4.760 | 4.815 | 37,699 | -0.00(-0.10%) |
Jul 10, 2024 | 4.830 | 4.840 | 4.800 | 4.820 | 253,053 | +0.10(+2.12%) |
Jul 09, 2024 | 4.660 | 4.750 | 4.660 | 4.720 | 739,624 | +0.20(+4.42%) |
Jul 08, 2024 | 4.540 | 4.580 | 4.510 | 4.520 | 160,666 | +0.32(+7.62%) |
Jul 05, 2024 | 4.220 | 4.280 | 4.190 | 4.200 | 6,057 | +0.04(+0.96%) |
Jul 03, 2024 | 4.215 | 4.215 | 4.160 | 4.160 | 4,509 | +0.00(+0.00%) |
Jul 02, 2024 | 4.230 | 4.230 | 4.150 | 4.160 | 80,184 | -0.19(-4.30%) |