Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.650 | 2.746 | 2.510 | 2.615 | 10,104 | -0.08(-3.13%) |
Sep 26, 2024 | 2.700 | 2.850 | 2.500 | 2.700 | 16,965 | -0.05(-1.82%) |
Sep 25, 2024 | 2.740 | 2.900 | 2.740 | 2.750 | 6,241 | -0.12(-4.18%) |
Sep 24, 2024 | 2.740 | 2.880 | 2.740 | 2.870 | 2,076 | +0.12(+4.36%) |
Sep 23, 2024 | 2.920 | 2.940 | 2.750 | 2.750 | 7,888 | -0.18(-6.14%) |
Sep 20, 2024 | 2.900 | 2.950 | 2.810 | 2.930 | 3,409 | +0.10(+3.53%) |
Sep 19, 2024 | 2.810 | 2.830 | 2.810 | 2.830 | 2,172 | +0.02(+0.71%) |
Sep 18, 2024 | 2.930 | 2.930 | 2.805 | 2.810 | 3,495 | -0.12(-4.10%) |
Sep 17, 2024 | 3.000 | 3.025 | 2.850 | 2.930 | 2,720 | -0.07(-2.33%) |
Sep 16, 2024 | 2.800 | 3.000 | 2.800 | 3.000 | 1,543 | +0.10(+3.45%) |
Sep 13, 2024 | 2.920 | 3.000 | 2.875 | 2.900 | 900 | -0.26(-8.29%) |
Sep 12, 2024 | 2.930 | 3.162 | 2.900 | 3.162 | 1,323 | +0.16(+5.23%) |
Sep 11, 2024 | 2.760 | 3.111 | 2.760 | 3.005 | 6,451 | +0.25(+9.27%) |
Sep 10, 2024 | 2.860 | 2.860 | 2.750 | 2.750 | 2,378 | -0.35(-11.29%) |
Sep 09, 2024 | 2.900 | 3.100 | 2.896 | 3.100 | 3,925 | +0.17(+5.80%) |
Sep 06, 2024 | 2.930 | 2.930 | 2.930 | 2.930 | 417 | -0.12(-3.93%) |
Sep 05, 2024 | 3.150 | 3.150 | 2.955 | 3.050 | 993 | +0.06(+2.04%) |
Sep 04, 2024 | 2.750 | 2.989 | 2.750 | 2.989 | 531 | +0.11(+3.97%) |
Sep 03, 2024 | 2.770 | 3.000 | 2.710 | 2.875 | 2,538 | -0.06(-1.88%) |
Aug 30, 2024 | 2.930 | 2.930 | 2.930 | 2.930 | 292 | -0.22(-6.98%) |
Aug 29, 2024 | 2.800 | 3.150 | 2.760 | 3.150 | 1,429 | +0.58(+22.57%) |
Aug 28, 2024 | 2.980 | 3.250 | 2.570 | 2.570 | 8,611 | -0.18(-6.55%) |
Aug 27, 2024 | 2.830 | 2.830 | 2.490 | 2.750 | 8,677 | -0.13(-4.51%) |
Aug 26, 2024 | 2.960 | 2.960 | 2.880 | 2.880 | 1,327 | -0.05(-1.71%) |
Aug 23, 2024 | 3.000 | 3.000 | 2.760 | 2.930 | 705 | +0.33(+12.69%) |
Aug 21, 2024 | 2.600 | 35 | -0.18(-6.47%) | |||
Aug 20, 2024 | 2.940 | 2.950 | 2.620 | 2.780 | 3,287 | +0.18(+6.92%) |
Aug 19, 2024 | 2.770 | 3.036 | 2.530 | 2.600 | 2,170 | +0.09(+3.59%) |
Aug 16, 2024 | 2.845 | 2.845 | 2.510 | 2.510 | 2,361 | -0.38(-13.15%) |
Aug 15, 2024 | 2.890 | 2.890 | 2.890 | 2.890 | 622 | -0.21(-6.78%) |
Aug 13, 2024 | 3.100 | 90 | +0.10(+3.33%) | |||
Aug 12, 2024 | 2.960 | 3.000 | 2.960 | 3.000 | 1,148 | +0.19(+6.74%) |
Aug 09, 2024 | 2.880 | 2.880 | 2.811 | 2.811 | 1,105 | -0.21(-6.94%) |
Aug 08, 2024 | 3.250 | 3.390 | 2.750 | 3.020 | 25,937 | +0.00(+0.07%) |
Aug 07, 2024 | 2.885 | 3.310 | 2.885 | 3.018 | 6,073 | -0.03(-1.05%) |
Aug 06, 2024 | 3.200 | 3.250 | 2.935 | 3.050 | 3,176 | -0.25(-7.58%) |
Aug 05, 2024 | 3.660 | 3.685 | 3.110 | 3.300 | 9,328 | -0.57(-14.73%) |
Aug 02, 2024 | 3.650 | 3.870 | 3.595 | 3.870 | 3,442 | +0.52(+15.52%) |
Aug 01, 2024 | 3.350 | 3.350 | 3.350 | 3.350 | 541 | -0.23(-6.42%) |
Jul 31, 2024 | 3.540 | 3.750 | 3.250 | 3.580 | 10,053 | +0.19(+5.45%) |
Jul 30, 2024 | 3.490 | 3.581 | 3.395 | 3.395 | 1,277 | +0.06(+1.65%) |
Jul 29, 2024 | 3.140 | 3.393 | 2.890 | 3.340 | 8,115 | +0.22(+7.05%) |
Jul 26, 2024 | 3.310 | 3.610 | 2.990 | 3.120 | 15,199 | -0.17(-5.17%) |
Jul 25, 2024 | 3.280 | 3.600 | 3.130 | 3.290 | 5,016 | +0.01(+0.30%) |
Jul 24, 2024 | 3.260 | 3.500 | 3.120 | 3.280 | 6,713 | +0.18(+5.81%) |
Jul 23, 2024 | 3.270 | 3.270 | 3.100 | 3.100 | 1,133 | -0.25(-7.46%) |
Jul 22, 2024 | 3.600 | 3.660 | 3.240 | 3.350 | 6,402 | +0.04(+1.21%) |
Jul 19, 2024 | 2.960 | 3.520 | 2.780 | 3.310 | 17,465 | +0.39(+13.36%) |
Jul 18, 2024 | 3.130 | 3.730 | 2.920 | 2.920 | 5,468 | -0.15(-4.89%) |
Jul 17, 2024 | 2.500 | 3.920 | 2.500 | 3.070 | 18,376 | +0.12(+4.07%) |
Jul 16, 2024 | 3.030 | 3.290 | 2.950 | 2.950 | 1,825 | +0.03(+1.03%) |
Jul 15, 2024 | 3.230 | 3.230 | 2.920 | 2.920 | 3,343 | -0.40(-12.05%) |
Jul 12, 2024 | 3.430 | 3.680 | 3.310 | 3.320 | 4,453 | -0.06(-1.78%) |
Jul 11, 2024 | 3.780 | 3.940 | 3.200 | 3.380 | 38,326 | -0.43(-11.29%) |
Jul 10, 2024 | 2.340 | 3.810 | 2.240 | 3.810 | 18,880 | +1.51(+65.64%) |
Jul 09, 2024 | 2.300 | 2.340 | 2.292 | 2.300 | 1,344 | +0.05(+2.23%) |
Jul 08, 2024 | 2.080 | 2.250 | 2.080 | 2.250 | 4,725 | +0.20(+9.76%) |
Jul 05, 2024 | 2.190 | 2.400 | 2.050 | 2.050 | 3,553 | -0.21(-9.09%) |
Jul 03, 2024 | 2.320 | 2.480 | 2.250 | 2.255 | 3,568 | -0.07(-3.01%) |
Jul 02, 2024 | 2.290 | 2.325 | 2.160 | 2.325 | 2,823 | +0.03(+1.09%) |