Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 3.060 | 3.080 | 3.010 | 3.030 | 10,114 | -0.02(-0.66%) |
Sep 24, 2024 | 3.030 | 3.060 | 2.970 | 3.050 | 29,358 | +0.05(+1.67%) |
Sep 23, 2024 | 3.000 | 3.050 | 2.960 | 3.000 | 34,513 | +0.00(+0.00%) |
Sep 20, 2024 | 3.100 | 3.100 | 2.920 | 3.000 | 84,349 | -0.11(-3.54%) |
Sep 19, 2024 | 3.140 | 3.220 | 3.095 | 3.110 | 124,716 | +0.01(+0.32%) |
Sep 18, 2024 | 3.040 | 3.130 | 2.967 | 3.100 | 79,850 | +0.06(+1.97%) |
Sep 17, 2024 | 3.020 | 3.125 | 3.000 | 3.040 | 55,027 | -0.02(-0.65%) |
Sep 16, 2024 | 3.010 | 3.100 | 2.985 | 3.060 | 46,296 | +0.03(+0.99%) |
Sep 13, 2024 | 3.010 | 3.070 | 3.010 | 3.030 | 47,782 | +0.02(+0.66%) |
Sep 12, 2024 | 2.970 | 3.060 | 2.950 | 3.010 | 56,872 | +0.01(+0.33%) |
Sep 11, 2024 | 2.900 | 3.040 | 2.840 | 3.000 | 100,965 | +0.10(+3.45%) |
Sep 10, 2024 | 2.890 | 2.925 | 2.750 | 2.900 | 67,700 | -0.00(-0.17%) |
Sep 09, 2024 | 3.050 | 3.160 | 2.830 | 2.905 | 161,062 | -0.15(-4.75%) |
Sep 06, 2024 | 3.230 | 3.299 | 3.000 | 3.050 | 84,588 | -0.19(-5.86%) |
Sep 05, 2024 | 3.200 | 3.310 | 3.160 | 3.240 | 272,868 | +0.05(+1.57%) |
Sep 04, 2024 | 3.210 | 3.330 | 3.165 | 3.190 | 126,277 | -0.05(-1.54%) |
Sep 03, 2024 | 3.300 | 3.360 | 3.160 | 3.240 | 148,061 | -0.10(-3.14%) |
Aug 30, 2024 | 3.260 | 3.390 | 3.112 | 3.345 | 147,911 | +0.06(+1.67%) |
Aug 29, 2024 | 3.220 | 3.370 | 3.220 | 3.290 | 470,860 | +0.03(+0.92%) |
Aug 28, 2024 | 3.290 | 3.320 | 3.240 | 3.260 | 502,156 | -0.03(-0.91%) |
Aug 27, 2024 | 3.110 | 3.620 | 2.920 | 3.290 | 549,998 | -0.19(-5.46%) |
Aug 26, 2024 | 3.450 | 3.590 | 3.360 | 3.480 | 448,912 | +0.06(+1.61%) |
Aug 23, 2024 | 3.400 | 3.490 | 3.295 | 3.425 | 109,636 | +0.06(+1.93%) |
Aug 22, 2024 | 3.310 | 3.430 | 3.180 | 3.360 | 191,965 | +0.03(+0.90%) |
Aug 21, 2024 | 3.400 | 3.490 | 3.270 | 3.330 | 99,938 | -0.07(-2.20%) |
Aug 20, 2024 | 3.300 | 3.500 | 3.260 | 3.405 | 313,770 | +0.09(+2.87%) |
Aug 19, 2024 | 3.190 | 3.320 | 3.130 | 3.310 | 158,709 | +0.13(+4.09%) |
Aug 16, 2024 | 3.180 | 3.300 | 3.140 | 3.180 | 82,762 | +0.01(+0.16%) |
Aug 15, 2024 | 3.220 | 3.300 | 3.140 | 3.175 | 131,023 | -0.02(-0.47%) |
Aug 14, 2024 | 3.250 | 3.250 | 2.770 | 3.190 | 165,667 | -0.04(-1.24%) |
Aug 13, 2024 | 3.100 | 3.290 | 2.990 | 3.230 | 267,837 | +0.15(+4.87%) |
Aug 12, 2024 | 3.070 | 3.220 | 3.020 | 3.080 | 142,025 | +0.04(+1.32%) |
Aug 09, 2024 | 3.100 | 3.123 | 2.960 | 3.040 | 27,282 | -0.06(-1.94%) |
Aug 08, 2024 | 2.920 | 3.200 | 2.910 | 3.100 | 129,164 | +0.25(+8.77%) |
Aug 07, 2024 | 2.910 | 2.975 | 2.850 | 2.850 | 74,978 | +0.04(+1.24%) |
Aug 06, 2024 | 2.650 | 2.900 | 2.610 | 2.815 | 162,939 | +0.21(+8.27%) |
Aug 05, 2024 | 2.510 | 2.630 | 2.480 | 2.600 | 151,402 | -0.09(-3.35%) |
Aug 02, 2024 | 2.760 | 2.800 | 2.580 | 2.690 | 91,909 | -0.14(-4.95%) |
Aug 01, 2024 | 2.930 | 2.980 | 2.760 | 2.830 | 83,083 | -0.10(-3.41%) |
Jul 31, 2024 | 2.961 | 2.970 | 2.840 | 2.930 | 75,117 | -0.00(-0.17%) |
Jul 30, 2024 | 2.980 | 2.990 | 2.820 | 2.935 | 113,831 | -0.08(-2.81%) |
Jul 29, 2024 | 3.100 | 3.150 | 2.980 | 3.020 | 209,077 | -0.08(-2.58%) |
Jul 26, 2024 | 3.120 | 3.157 | 3.050 | 3.100 | 65,676 | +0.00(+0.00%) |
Jul 25, 2024 | 3.040 | 3.210 | 2.980 | 3.100 | 117,200 | +0.05(+1.64%) |
Jul 24, 2024 | 3.240 | 3.410 | 2.820 | 3.050 | 243,202 | -0.18(-5.57%) |
Jul 23, 2024 | 3.130 | 3.270 | 3.070 | 3.230 | 190,329 | +0.07(+2.22%) |
Jul 22, 2024 | 3.020 | 3.200 | 2.980 | 3.160 | 109,972 | +0.11(+3.61%) |
Jul 19, 2024 | 3.010 | 3.240 | 3.000 | 3.050 | 101,596 | +0.03(+0.99%) |
Jul 18, 2024 | 3.020 | 3.090 | 2.920 | 3.020 | 184,723 | -0.02(-0.66%) |
Jul 17, 2024 | 2.910 | 3.160 | 2.840 | 3.040 | 172,750 | +0.15(+5.19%) |
Jul 16, 2024 | 2.790 | 3.038 | 2.765 | 2.890 | 285,309 | +0.19(+7.04%) |
Jul 15, 2024 | 2.660 | 2.910 | 2.630 | 2.700 | 338,511 | +0.04(+1.50%) |
Jul 12, 2024 | 2.570 | 2.660 | 2.570 | 2.660 | 66,519 | +0.13(+5.14%) |
Jul 11, 2024 | 2.520 | 2.615 | 2.520 | 2.530 | 132,156 | +0.02(+0.80%) |
Jul 10, 2024 | 2.480 | 2.530 | 2.470 | 2.510 | 43,089 | +0.02(+0.80%) |
Jul 09, 2024 | 2.520 | 2.540 | 2.470 | 2.490 | 29,578 | -0.05(-1.97%) |
Jul 08, 2024 | 2.550 | 2.585 | 2.500 | 2.540 | 53,613 | -0.01(-0.39%) |
Jul 05, 2024 | 2.660 | 2.730 | 2.510 | 2.550 | 97,256 | -0.10(-3.77%) |
Jul 03, 2024 | 2.610 | 2.670 | 2.610 | 2.650 | 46,025 | +0.03(+1.15%) |
Jul 02, 2024 | 2.560 | 2.670 | 2.520 | 2.620 | 122,276 | +0.11(+4.38%) |