Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.890 | 3.040 | 2.890 | 2.950 | 530,090 | +0.07(+2.43%) |
Sep 26, 2024 | 2.930 | 2.940 | 2.810 | 2.880 | 733,336 | +0.03(+1.05%) |
Sep 25, 2024 | 3.000 | 3.025 | 2.840 | 2.850 | 912,532 | -0.14(-4.68%) |
Sep 24, 2024 | 3.040 | 3.040 | 2.962 | 2.990 | 532,774 | -0.03(-0.99%) |
Sep 23, 2024 | 3.300 | 3.300 | 3.010 | 3.020 | 497,587 | -0.31(-9.31%) |
Sep 20, 2024 | 3.200 | 3.355 | 3.185 | 3.330 | 846,698 | +0.07(+2.15%) |
Sep 19, 2024 | 3.320 | 3.320 | 3.192 | 3.260 | 308,540 | +0.08(+2.52%) |
Sep 18, 2024 | 3.270 | 3.355 | 3.180 | 3.180 | 305,131 | -0.07(-2.15%) |
Sep 17, 2024 | 3.190 | 3.325 | 3.175 | 3.250 | 413,513 | +0.09(+2.85%) |
Sep 16, 2024 | 3.160 | 3.190 | 3.130 | 3.160 | 387,542 | -0.02(-0.63%) |
Sep 13, 2024 | 3.130 | 3.195 | 3.100 | 3.180 | 322,740 | +0.07(+2.25%) |
Sep 12, 2024 | 3.190 | 3.195 | 3.070 | 3.110 | 390,581 | -0.07(-2.20%) |
Sep 11, 2024 | 3.020 | 3.195 | 3.000 | 3.180 | 331,359 | +0.13(+4.26%) |
Sep 10, 2024 | 2.960 | 3.075 | 2.960 | 3.050 | 535,211 | +0.10(+3.39%) |
Sep 09, 2024 | 2.890 | 3.000 | 2.890 | 2.950 | 417,255 | +0.10(+3.51%) |
Sep 06, 2024 | 2.920 | 2.950 | 2.810 | 2.850 | 426,900 | -0.06(-2.06%) |
Sep 05, 2024 | 2.860 | 2.940 | 2.855 | 2.910 | 367,337 | +0.05(+1.75%) |
Sep 04, 2024 | 2.900 | 2.970 | 2.825 | 2.860 | 330,629 | -0.07(-2.39%) |
Sep 03, 2024 | 3.140 | 3.160 | 2.920 | 2.930 | 392,708 | -0.20(-6.39%) |
Aug 30, 2024 | 3.190 | 3.195 | 3.090 | 3.130 | 423,954 | -0.02(-0.63%) |
Aug 29, 2024 | 3.070 | 3.170 | 3.070 | 3.150 | 303,730 | +0.09(+2.94%) |
Aug 28, 2024 | 3.130 | 3.150 | 3.035 | 3.060 | 247,820 | -0.08(-2.55%) |
Aug 27, 2024 | 3.180 | 3.185 | 3.110 | 3.140 | 274,525 | -0.04(-1.26%) |
Aug 26, 2024 | 3.150 | 3.205 | 3.100 | 3.180 | 518,843 | +0.06(+1.92%) |
Aug 23, 2024 | 3.030 | 3.170 | 3.010 | 3.120 | 410,727 | +0.11(+3.65%) |
Aug 22, 2024 | 3.010 | 3.060 | 2.970 | 3.010 | 346,832 | +0.00(+0.00%) |
Aug 21, 2024 | 2.970 | 3.025 | 2.930 | 3.010 | 498,589 | +0.04(+1.35%) |
Aug 20, 2024 | 3.100 | 3.110 | 2.945 | 2.970 | 460,045 | -0.14(-4.50%) |
Aug 19, 2024 | 3.030 | 3.110 | 3.010 | 3.110 | 350,182 | +0.07(+2.30%) |
Aug 16, 2024 | 3.000 | 3.070 | 2.990 | 3.040 | 383,938 | +0.02(+0.66%) |
Aug 15, 2024 | 2.990 | 3.060 | 2.980 | 3.020 | 466,657 | +0.12(+4.14%) |
Aug 14, 2024 | 3.000 | 3.005 | 2.860 | 2.900 | 348,820 | -0.11(-3.65%) |
Aug 13, 2024 | 2.910 | 3.035 | 2.910 | 3.010 | 584,520 | +0.14(+4.88%) |
Aug 12, 2024 | 3.000 | 3.020 | 2.800 | 2.870 | 735,321 | -0.14(-4.65%) |
Aug 09, 2024 | 3.250 | 3.250 | 2.930 | 3.010 | 832,296 | -0.24(-7.38%) |
Aug 08, 2024 | 2.940 | 3.330 | 2.940 | 3.250 | 1,077,033 | +0.48(+17.33%) |
Aug 07, 2024 | 2.840 | 2.920 | 2.740 | 2.770 | 917,993 | +0.00(+0.00%) |
Aug 06, 2024 | 2.750 | 2.815 | 2.670 | 2.770 | 445,743 | +0.08(+2.97%) |
Aug 05, 2024 | 2.700 | 2.815 | 2.600 | 2.690 | 1,068,513 | -0.19(-6.60%) |
Aug 02, 2024 | 3.000 | 3.060 | 2.870 | 2.880 | 770,833 | -0.23(-7.40%) |
Aug 01, 2024 | 3.290 | 3.310 | 3.060 | 3.110 | 669,271 | -0.19(-5.76%) |
Jul 31, 2024 | 3.330 | 3.415 | 3.300 | 3.300 | 427,878 | +0.01(+0.30%) |
Jul 30, 2024 | 3.430 | 3.515 | 3.270 | 3.290 | 378,651 | -0.13(-3.80%) |
Jul 29, 2024 | 3.590 | 3.610 | 3.360 | 3.420 | 465,052 | -0.15(-4.20%) |
Jul 26, 2024 | 3.620 | 3.625 | 3.530 | 3.570 | 402,824 | +0.01(+0.28%) |
Jul 25, 2024 | 3.470 | 3.695 | 3.470 | 3.560 | 489,139 | +0.06(+1.71%) |
Jul 24, 2024 | 3.700 | 3.700 | 3.490 | 3.500 | 399,221 | -0.21(-5.66%) |
Jul 23, 2024 | 3.700 | 3.790 | 3.675 | 3.710 | 327,596 | +0.01(+0.27%) |
Jul 22, 2024 | 3.650 | 3.760 | 3.585 | 3.700 | 371,712 | +0.06(+1.65%) |
Jul 19, 2024 | 3.600 | 3.650 | 3.510 | 3.640 | 302,982 | +0.03(+0.83%) |
Jul 18, 2024 | 3.500 | 3.790 | 3.460 | 3.610 | 892,294 | +0.08(+2.27%) |
Jul 17, 2024 | 3.440 | 3.550 | 3.330 | 3.530 | 738,036 | +0.03(+0.86%) |
Jul 16, 2024 | 3.540 | 3.680 | 3.455 | 3.500 | 2,892,709 | +0.02(+0.57%) |
Jul 15, 2024 | 3.480 | 3.515 | 3.370 | 3.480 | 741,882 | +0.03(+0.87%) |
Jul 12, 2024 | 3.500 | 3.560 | 3.410 | 3.450 | 1,319,939 | -0.03(-0.86%) |
Jul 11, 2024 | 3.520 | 3.520 | 3.400 | 3.480 | 826,068 | +0.04(+1.16%) |
Jul 10, 2024 | 3.500 | 3.500 | 3.350 | 3.440 | 1,900,139 | -0.01(-0.29%) |
Jul 09, 2024 | 3.450 | 3.485 | 3.400 | 3.450 | 422,237 | +0.00(+0.00%) |
Jul 08, 2024 | 3.450 | 3.530 | 3.420 | 3.450 | 410,656 | +0.01(+0.29%) |
Jul 05, 2024 | 3.410 | 3.520 | 3.400 | 3.440 | 509,783 | +0.03(+0.88%) |
Jul 03, 2024 | 3.440 | 3.465 | 3.400 | 3.410 | 189,045 | -0.01(-0.29%) |
Jul 02, 2024 | 3.330 | 3.470 | 3.310 | 3.420 | 553,605 | +0.09(+2.70%) |