Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 2.800 | 2.890 | 2.770 | 2.860 | 1,645,676 | +0.08(+2.88%) |
Oct 24, 2024 | 2.820 | 2.870 | 2.740 | 2.780 | 814,007 | -0.01(-0.36%) |
Oct 23, 2024 | 2.830 | 2.840 | 2.750 | 2.790 | 1,004,233 | -0.05(-1.76%) |
Oct 22, 2024 | 2.810 | 2.880 | 2.790 | 2.840 | 534,022 | +0.01(+0.35%) |
Oct 21, 2024 | 2.900 | 2.920 | 2.830 | 2.830 | 724,365 | -0.06(-2.08%) |
Oct 18, 2024 | 2.980 | 3.000 | 2.835 | 2.890 | 1,661,687 | -0.10(-3.34%) |
Oct 17, 2024 | 3.080 | 3.130 | 2.963 | 2.990 | 995,053 | -0.07(-2.29%) |
Oct 16, 2024 | 2.940 | 3.065 | 2.885 | 3.060 | 1,077,389 | +0.15(+5.15%) |
Oct 15, 2024 | 2.860 | 2.940 | 2.839 | 2.910 | 994,207 | +0.00(+0.00%) |
Oct 14, 2024 | 2.940 | 2.940 | 2.830 | 2.910 | 708,823 | +0.00(+0.00%) |
Oct 11, 2024 | 2.770 | 2.975 | 2.740 | 2.910 | 2,154,757 | +0.12(+4.30%) |
Oct 10, 2024 | 2.830 | 2.860 | 2.750 | 2.790 | 1,002,595 | -0.04(-1.41%) |
Oct 09, 2024 | 2.840 | 2.885 | 2.805 | 2.830 | 1,231,780 | -0.02(-0.70%) |
Oct 08, 2024 | 2.920 | 2.935 | 2.821 | 2.850 | 1,232,723 | -0.09(-3.06%) |
Oct 07, 2024 | 2.980 | 2.985 | 2.905 | 2.940 | 1,077,344 | -0.05(-1.67%) |
Oct 04, 2024 | 3.000 | 3.030 | 2.950 | 2.990 | 708,060 | -0.01(-0.33%) |
Oct 03, 2024 | 2.970 | 3.030 | 2.940 | 3.000 | 863,019 | +0.01(+0.33%) |
Oct 02, 2024 | 3.010 | 3.090 | 2.960 | 2.990 | 907,630 | -0.02(-0.66%) |
Oct 01, 2024 | 3.110 | 3.110 | 3.000 | 3.010 | 923,120 | -0.10(-3.22%) |
Sep 30, 2024 | 3.080 | 3.190 | 3.065 | 3.110 | 1,530,520 | +0.01(+0.32%) |
Sep 27, 2024 | 3.030 | 3.180 | 3.030 | 3.100 | 805,898 | +0.11(+3.68%) |
Sep 26, 2024 | 3.050 | 3.155 | 2.970 | 2.990 | 1,086,632 | -0.06(-1.97%) |
Sep 25, 2024 | 3.130 | 3.130 | 3.035 | 3.050 | 977,062 | -0.07(-2.24%) |
Sep 24, 2024 | 3.200 | 3.230 | 3.110 | 3.120 | 802,667 | -0.04(-1.27%) |
Sep 23, 2024 | 3.020 | 3.190 | 3.010 | 3.160 | 1,293,391 | +0.13(+4.29%) |
Sep 20, 2024 | 3.050 | 3.080 | 2.965 | 3.030 | 1,943,488 | -0.04(-1.30%) |
Sep 19, 2024 | 3.180 | 3.190 | 3.050 | 3.070 | 966,731 | -0.01(-0.32%) |
Sep 18, 2024 | 3.140 | 3.289 | 3.055 | 3.080 | 1,360,903 | -0.03(-0.96%) |
Sep 17, 2024 | 3.080 | 3.245 | 3.070 | 3.110 | 1,212,862 | +0.06(+1.97%) |
Sep 16, 2024 | 3.020 | 3.200 | 2.970 | 3.050 | 3,105,448 | +0.09(+3.04%) |
Sep 13, 2024 | 2.970 | 3.030 | 2.915 | 2.960 | 1,802,180 | +0.03(+1.02%) |
Sep 12, 2024 | 2.900 | 2.990 | 2.820 | 2.930 | 1,022,737 | +0.07(+2.45%) |
Sep 11, 2024 | 2.730 | 2.880 | 2.705 | 2.860 | 1,150,617 | +0.13(+4.76%) |
Sep 10, 2024 | 2.600 | 2.730 | 2.600 | 2.730 | 1,114,292 | +0.11(+4.20%) |
Sep 09, 2024 | 2.690 | 2.710 | 2.610 | 2.620 | 1,745,330 | -0.04(-1.50%) |
Sep 06, 2024 | 2.750 | 2.765 | 2.620 | 2.660 | 884,630 | -0.09(-3.27%) |
Sep 05, 2024 | 2.900 | 2.949 | 2.740 | 2.750 | 1,259,539 | -0.14(-4.84%) |
Sep 04, 2024 | 2.880 | 3.030 | 2.870 | 2.890 | 1,156,284 | +0.02(+0.70%) |
Sep 03, 2024 | 3.080 | 3.095 | 2.840 | 2.870 | 2,064,578 | -0.22(-7.12%) |
Aug 30, 2024 | 3.140 | 3.185 | 3.080 | 3.090 | 1,365,784 | -0.04(-1.28%) |
Aug 29, 2024 | 3.140 | 3.200 | 3.070 | 3.130 | 799,982 | +0.03(+0.97%) |
Aug 28, 2024 | 3.100 | 3.165 | 3.050 | 3.100 | 797,808 | -0.05(-1.59%) |
Aug 27, 2024 | 3.210 | 3.230 | 3.115 | 3.150 | 743,916 | -0.08(-2.48%) |
Aug 26, 2024 | 3.300 | 3.349 | 3.210 | 3.230 | 1,026,102 | -0.02(-0.62%) |
Aug 23, 2024 | 3.090 | 3.276 | 3.080 | 3.250 | 1,243,659 | +0.18(+5.86%) |
Aug 22, 2024 | 3.200 | 3.200 | 3.060 | 3.070 | 886,941 | -0.12(-3.76%) |
Aug 21, 2024 | 3.210 | 3.220 | 3.105 | 3.190 | 833,157 | +0.04(+1.27%) |
Aug 20, 2024 | 3.320 | 3.360 | 3.150 | 3.150 | 872,326 | -0.17(-5.12%) |
Aug 19, 2024 | 3.280 | 3.370 | 3.225 | 3.320 | 2,452,325 | +0.05(+1.53%) |
Aug 16, 2024 | 3.200 | 3.335 | 3.195 | 3.270 | 1,235,387 | +0.04(+1.24%) |
Aug 15, 2024 | 3.190 | 3.260 | 3.170 | 3.230 | 1,073,934 | +0.05(+1.57%) |
Aug 14, 2024 | 3.270 | 3.270 | 3.151 | 3.180 | 1,521,247 | -0.07(-2.15%) |
Aug 13, 2024 | 2.890 | 3.340 | 2.880 | 3.250 | 4,681,197 | +0.43(+15.25%) |
Aug 12, 2024 | 2.900 | 2.945 | 2.805 | 2.820 | 874,551 | -0.08(-2.76%) |
Aug 09, 2024 | 2.980 | 3.020 | 2.840 | 2.900 | 1,425,604 | -0.07(-2.36%) |
Aug 08, 2024 | 2.570 | 2.980 | 2.530 | 2.970 | 4,641,832 | +0.55(+22.73%) |
Aug 07, 2024 | 2.550 | 2.570 | 2.410 | 2.420 | 1,756,201 | -0.06(-2.22%) |
Aug 06, 2024 | 2.560 | 2.560 | 2.460 | 2.475 | 898,580 | -0.05(-2.17%) |
Aug 05, 2024 | 2.330 | 2.570 | 2.320 | 2.530 | 1,507,351 | -0.07(-2.69%) |
Aug 02, 2024 | 2.620 | 2.645 | 2.550 | 2.600 | 1,626,880 | -0.16(-5.80%) |