Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.030 | 3.100 | 2.960 | 2.970 | 408,147 | -0.03(-1.00%) |
Sep 25, 2024 | 3.080 | 3.140 | 2.970 | 3.000 | 396,014 | -0.08(-2.60%) |
Sep 24, 2024 | 3.150 | 3.150 | 2.985 | 3.080 | 454,912 | -0.01(-0.32%) |
Sep 23, 2024 | 3.390 | 3.390 | 3.090 | 3.090 | 477,498 | -0.28(-8.31%) |
Sep 20, 2024 | 3.610 | 3.610 | 3.310 | 3.370 | 954,336 | -0.24(-6.65%) |
Sep 19, 2024 | 3.560 | 3.780 | 3.420 | 3.610 | 601,869 | +0.10(+2.85%) |
Sep 18, 2024 | 3.380 | 3.921 | 3.360 | 3.510 | 1,414,461 | +0.13(+3.85%) |
Sep 17, 2024 | 3.050 | 3.390 | 2.990 | 3.380 | 446,379 | +0.38(+12.67%) |
Sep 16, 2024 | 3.190 | 3.380 | 2.985 | 3.000 | 362,652 | -0.07(-2.28%) |
Sep 13, 2024 | 2.980 | 3.085 | 2.960 | 3.070 | 227,010 | +0.12(+4.07%) |
Sep 12, 2024 | 2.900 | 2.970 | 2.850 | 2.950 | 145,478 | +0.05(+1.72%) |
Sep 11, 2024 | 2.950 | 3.000 | 2.890 | 2.900 | 213,839 | -0.06(-2.03%) |
Sep 10, 2024 | 2.900 | 3.000 | 2.755 | 2.960 | 184,930 | +0.07(+2.42%) |
Sep 09, 2024 | 2.770 | 2.970 | 2.760 | 2.890 | 259,288 | +0.15(+5.47%) |
Sep 06, 2024 | 2.740 | 2.785 | 2.625 | 2.740 | 192,712 | +0.03(+1.11%) |
Sep 05, 2024 | 2.850 | 2.910 | 2.640 | 2.710 | 357,167 | -0.07(-2.52%) |
Sep 04, 2024 | 2.850 | 2.870 | 2.710 | 2.780 | 258,962 | -0.08(-2.80%) |
Sep 03, 2024 | 2.830 | 2.990 | 2.800 | 2.860 | 393,355 | +0.00(+0.00%) |
Aug 30, 2024 | 2.800 | 2.860 | 2.735 | 2.860 | 194,332 | +0.10(+3.62%) |
Aug 29, 2024 | 2.720 | 2.819 | 2.700 | 2.760 | 274,292 | +0.06(+2.22%) |
Aug 28, 2024 | 2.820 | 2.910 | 2.655 | 2.700 | 366,985 | -0.11(-3.91%) |
Aug 27, 2024 | 3.050 | 3.050 | 2.810 | 2.810 | 321,922 | -0.25(-8.17%) |
Aug 26, 2024 | 2.910 | 3.060 | 2.845 | 3.060 | 494,312 | +0.20(+6.99%) |
Aug 23, 2024 | 2.810 | 2.930 | 2.800 | 2.860 | 254,808 | +0.06(+2.14%) |
Aug 22, 2024 | 2.920 | 2.920 | 2.750 | 2.800 | 265,513 | -0.11(-3.78%) |
Aug 21, 2024 | 2.750 | 2.941 | 2.750 | 2.910 | 403,401 | +0.17(+6.20%) |
Aug 20, 2024 | 2.940 | 2.960 | 2.710 | 2.740 | 393,163 | -0.22(-7.43%) |
Aug 19, 2024 | 2.870 | 2.975 | 2.810 | 2.960 | 338,304 | +0.09(+3.14%) |
Aug 16, 2024 | 2.980 | 2.980 | 2.835 | 2.870 | 179,388 | -0.05(-1.71%) |
Aug 15, 2024 | 2.920 | 3.010 | 2.830 | 2.920 | 304,443 | +0.10(+3.55%) |
Aug 14, 2024 | 2.960 | 2.960 | 2.751 | 2.820 | 284,132 | -0.11(-3.75%) |
Aug 13, 2024 | 2.990 | 3.030 | 2.850 | 2.930 | 413,379 | +0.04(+1.38%) |
Aug 12, 2024 | 2.870 | 2.995 | 2.770 | 2.890 | 356,087 | +0.06(+2.12%) |
Aug 09, 2024 | 3.040 | 3.040 | 2.830 | 2.830 | 400,912 | -0.20(-6.60%) |
Aug 08, 2024 | 3.140 | 3.140 | 2.898 | 3.030 | 426,719 | -0.05(-1.62%) |
Aug 07, 2024 | 3.200 | 3.275 | 2.935 | 3.080 | 412,790 | -0.05(-1.60%) |
Aug 06, 2024 | 3.080 | 3.380 | 3.080 | 3.130 | 552,433 | +0.11(+3.64%) |
Aug 05, 2024 | 2.860 | 3.060 | 2.750 | 3.020 | 429,636 | -0.08(-2.58%) |
Aug 02, 2024 | 3.200 | 3.400 | 3.085 | 3.100 | 458,418 | -0.22(-6.63%) |
Aug 01, 2024 | 3.540 | 3.540 | 3.215 | 3.320 | 400,935 | -0.21(-5.95%) |
Jul 31, 2024 | 4.000 | 4.060 | 3.520 | 3.530 | 848,874 | -0.51(-12.62%) |
Jul 30, 2024 | 3.990 | 4.135 | 3.821 | 4.040 | 398,514 | +0.06(+1.51%) |
Jul 29, 2024 | 3.970 | 4.045 | 3.835 | 3.980 | 451,066 | +0.03(+0.76%) |
Jul 26, 2024 | 3.670 | 3.970 | 3.610 | 3.950 | 723,612 | +0.34(+9.42%) |
Jul 25, 2024 | 3.380 | 3.655 | 3.360 | 3.610 | 1,106,820 | +0.27(+8.08%) |
Jul 24, 2024 | 3.310 | 3.400 | 3.230 | 3.340 | 605,495 | +0.00(+0.00%) |
Jul 23, 2024 | 3.220 | 3.380 | 3.180 | 3.340 | 556,871 | +0.11(+3.41%) |
Jul 22, 2024 | 3.080 | 3.260 | 3.045 | 3.230 | 348,631 | +0.17(+5.56%) |
Jul 19, 2024 | 3.260 | 3.280 | 3.010 | 3.060 | 383,157 | -0.17(-5.26%) |
Jul 18, 2024 | 3.370 | 3.380 | 3.170 | 3.230 | 337,760 | -0.11(-3.29%) |
Jul 17, 2024 | 3.350 | 3.445 | 3.310 | 3.340 | 400,377 | -0.13(-3.75%) |
Jul 16, 2024 | 3.450 | 3.550 | 3.260 | 3.470 | 562,348 | +0.07(+2.06%) |
Jul 15, 2024 | 3.430 | 3.460 | 3.290 | 3.400 | 444,157 | +0.04(+1.19%) |
Jul 12, 2024 | 3.380 | 3.620 | 3.230 | 3.360 | 555,561 | +0.02(+0.60%) |
Jul 11, 2024 | 3.080 | 3.400 | 3.050 | 3.340 | 599,626 | +0.36(+12.08%) |
Jul 10, 2024 | 2.990 | 3.020 | 2.920 | 2.980 | 204,600 | +0.01(+0.34%) |
Jul 09, 2024 | 2.960 | 3.025 | 2.935 | 2.970 | 215,882 | +0.00(+0.00%) |
Jul 08, 2024 | 3.030 | 3.080 | 2.955 | 2.970 | 275,261 | -0.01(-0.34%) |
Jul 05, 2024 | 2.930 | 3.000 | 2.840 | 2.980 | 251,727 | +0.04(+1.36%) |
Jul 03, 2024 | 3.040 | 3.090 | 2.910 | 2.940 | 215,283 | -0.08(-2.65%) |
Jul 02, 2024 | 2.970 | 3.190 | 2.950 | 3.020 | 457,036 | +0.01(+0.33%) |