Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.330 | 3.460 | 3.200 | 3.240 | 3,454,851 | -0.04(-1.22%) |
Sep 26, 2024 | 2.990 | 3.300 | 2.990 | 3.280 | 2,769,535 | +0.39(+13.49%) |
Sep 25, 2024 | 2.880 | 2.930 | 2.830 | 2.890 | 1,428,136 | +0.02(+0.70%) |
Sep 24, 2024 | 2.680 | 2.940 | 2.680 | 2.870 | 2,396,920 | +0.29(+11.24%) |
Sep 23, 2024 | 2.460 | 2.610 | 2.455 | 2.580 | 1,027,215 | +0.10(+4.03%) |
Sep 20, 2024 | 2.590 | 2.610 | 2.435 | 2.480 | 2,208,867 | -0.13(-4.98%) |
Sep 19, 2024 | 2.610 | 2.650 | 2.581 | 2.610 | 948,482 | +0.09(+3.57%) |
Sep 18, 2024 | 2.530 | 2.660 | 2.510 | 2.520 | 1,421,477 | -0.04(-1.56%) |
Sep 17, 2024 | 2.530 | 2.578 | 2.485 | 2.560 | 725,598 | +0.03(+1.19%) |
Sep 16, 2024 | 2.540 | 2.630 | 2.460 | 2.530 | 970,283 | -0.01(-0.39%) |
Sep 13, 2024 | 2.650 | 2.700 | 2.485 | 2.540 | 1,287,727 | -0.05(-1.93%) |
Sep 12, 2024 | 2.510 | 2.670 | 2.510 | 2.590 | 1,786,865 | +0.10(+4.02%) |
Sep 11, 2024 | 2.400 | 2.619 | 2.370 | 2.490 | 3,226,298 | +0.34(+15.81%) |
Sep 10, 2024 | 2.160 | 2.165 | 2.070 | 2.150 | 918,701 | -0.01(-0.46%) |
Sep 09, 2024 | 2.320 | 2.320 | 2.160 | 2.160 | 1,476,924 | -0.15(-6.49%) |
Sep 06, 2024 | 2.430 | 2.460 | 2.300 | 2.310 | 1,058,448 | -0.13(-5.33%) |
Sep 05, 2024 | 2.440 | 2.510 | 2.410 | 2.440 | 676,245 | -0.01(-0.41%) |
Sep 04, 2024 | 2.420 | 2.520 | 2.390 | 2.450 | 1,011,571 | +0.01(+0.41%) |
Sep 03, 2024 | 2.550 | 2.550 | 2.370 | 2.440 | 2,101,993 | -0.20(-7.58%) |
Aug 30, 2024 | 2.660 | 2.710 | 2.610 | 2.640 | 848,358 | +0.00(+0.00%) |
Aug 29, 2024 | 2.570 | 2.720 | 2.530 | 2.640 | 1,022,394 | +0.09(+3.53%) |
Aug 28, 2024 | 2.570 | 2.620 | 2.510 | 2.550 | 957,908 | -0.07(-2.67%) |
Aug 27, 2024 | 2.760 | 2.800 | 2.600 | 2.620 | 1,167,694 | -0.17(-6.09%) |
Aug 26, 2024 | 2.810 | 2.820 | 2.705 | 2.790 | 884,856 | +0.03(+1.09%) |
Aug 23, 2024 | 2.720 | 2.840 | 2.690 | 2.760 | 1,009,749 | +0.05(+1.85%) |
Aug 22, 2024 | 2.760 | 2.800 | 2.700 | 2.710 | 746,345 | -0.07(-2.52%) |
Aug 21, 2024 | 2.610 | 2.860 | 2.605 | 2.780 | 2,038,363 | +0.22(+8.59%) |
Aug 20, 2024 | 2.640 | 2.660 | 2.520 | 2.560 | 867,931 | -0.08(-3.03%) |
Aug 19, 2024 | 2.650 | 2.715 | 2.600 | 2.640 | 972,333 | +0.01(+0.38%) |
Aug 16, 2024 | 2.460 | 2.675 | 2.420 | 2.630 | 1,781,345 | +0.15(+6.05%) |
Aug 15, 2024 | 2.540 | 2.590 | 2.480 | 2.480 | 1,625,445 | -0.06(-2.36%) |
Aug 14, 2024 | 2.420 | 2.620 | 2.380 | 2.540 | 1,752,494 | +0.05(+2.01%) |
Aug 13, 2024 | 2.380 | 2.570 | 2.350 | 2.490 | 1,088,901 | +0.13(+5.51%) |
Aug 12, 2024 | 2.420 | 2.440 | 2.320 | 2.360 | 1,536,946 | -0.03(-1.26%) |
Aug 09, 2024 | 2.550 | 2.550 | 2.390 | 2.390 | 1,025,238 | -0.11(-4.40%) |
Aug 08, 2024 | 2.310 | 2.500 | 2.260 | 2.500 | 1,797,071 | +0.22(+9.65%) |
Aug 07, 2024 | 2.450 | 2.450 | 2.280 | 2.280 | 1,320,309 | -0.11(-4.60%) |
Aug 06, 2024 | 2.470 | 2.540 | 2.380 | 2.390 | 1,246,807 | -0.07(-2.85%) |
Aug 05, 2024 | 2.330 | 2.490 | 2.268 | 2.460 | 1,627,989 | -0.14(-5.38%) |
Aug 02, 2024 | 2.700 | 2.705 | 2.590 | 2.600 | 1,226,239 | -0.12(-4.41%) |
Aug 01, 2024 | 3.000 | 3.020 | 2.710 | 2.720 | 1,661,533 | -0.31(-10.23%) |
Jul 31, 2024 | 2.970 | 3.115 | 2.970 | 3.030 | 1,684,208 | +0.07(+2.36%) |
Jul 30, 2024 | 3.010 | 3.040 | 2.935 | 2.960 | 1,121,940 | -0.08(-2.63%) |
Jul 29, 2024 | 3.110 | 3.130 | 2.880 | 3.040 | 1,561,125 | -0.07(-2.25%) |
Jul 26, 2024 | 3.060 | 3.140 | 2.960 | 3.110 | 1,159,459 | +0.10(+3.32%) |
Jul 25, 2024 | 2.950 | 3.090 | 2.890 | 3.010 | 1,234,973 | +0.03(+1.01%) |
Jul 24, 2024 | 3.010 | 3.110 | 2.960 | 2.980 | 1,209,768 | -0.06(-1.97%) |
Jul 23, 2024 | 3.030 | 3.070 | 2.955 | 3.040 | 1,210,345 | -0.06(-1.94%) |
Jul 22, 2024 | 3.150 | 3.160 | 3.020 | 3.100 | 1,233,792 | -0.04(-1.27%) |
Jul 19, 2024 | 3.110 | 3.170 | 3.050 | 3.140 | 901,653 | -0.01(-0.32%) |
Jul 18, 2024 | 3.310 | 3.312 | 3.110 | 3.150 | 1,011,329 | -0.16(-4.83%) |
Jul 17, 2024 | 3.390 | 3.440 | 3.181 | 3.310 | 1,705,048 | -0.14(-4.06%) |
Jul 16, 2024 | 3.190 | 3.480 | 3.125 | 3.450 | 1,893,648 | +0.30(+9.52%) |
Jul 15, 2024 | 3.240 | 3.240 | 3.130 | 3.150 | 1,438,727 | -0.09(-2.78%) |
Jul 12, 2024 | 3.280 | 3.290 | 3.160 | 3.240 | 1,185,287 | -0.01(-0.31%) |
Jul 11, 2024 | 3.030 | 3.255 | 3.030 | 3.250 | 1,283,205 | +0.24(+7.97%) |
Jul 10, 2024 | 2.920 | 3.090 | 2.900 | 3.010 | 1,324,328 | +0.09(+3.08%) |
Jul 09, 2024 | 3.070 | 3.070 | 2.905 | 2.920 | 1,381,318 | -0.15(-4.89%) |
Jul 08, 2024 | 3.140 | 3.160 | 3.030 | 3.070 | 760,287 | -0.08(-2.54%) |
Jul 05, 2024 | 3.200 | 3.245 | 3.115 | 3.150 | 937,645 | -0.08(-2.48%) |
Jul 03, 2024 | 3.110 | 3.270 | 3.110 | 3.230 | 949,205 | +0.12(+3.86%) |
Jul 02, 2024 | 3.180 | 3.190 | 3.010 | 3.110 | 1,936,137 | -0.09(-2.81%) |