Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.980 | 4.230 | 3.855 | 4.060 | 1,905,883 | +0.15(+3.84%) |
Oct 17, 2024 | 3.490 | 3.920 | 3.420 | 3.910 | 3,077,074 | +0.57(+17.07%) |
Oct 16, 2024 | 3.010 | 3.345 | 2.956 | 3.340 | 1,301,250 | +0.38(+12.84%) |
Oct 15, 2024 | 2.910 | 3.020 | 2.825 | 2.960 | 322,897 | +0.05(+1.72%) |
Oct 14, 2024 | 2.980 | 2.990 | 2.880 | 2.910 | 228,994 | -0.05(-1.69%) |
Oct 11, 2024 | 2.900 | 2.975 | 2.840 | 2.960 | 377,086 | +0.04(+1.37%) |
Oct 10, 2024 | 2.660 | 3.140 | 2.650 | 2.920 | 1,780,662 | +0.22(+8.15%) |
Oct 09, 2024 | 2.770 | 2.790 | 2.680 | 2.700 | 360,701 | -0.06(-2.17%) |
Oct 08, 2024 | 2.760 | 2.795 | 2.710 | 2.760 | 326,268 | +0.01(+0.36%) |
Oct 07, 2024 | 2.800 | 2.800 | 2.700 | 2.750 | 274,515 | -0.05(-1.79%) |
Oct 04, 2024 | 2.760 | 2.840 | 2.734 | 2.800 | 266,208 | +0.11(+4.09%) |
Oct 03, 2024 | 2.760 | 2.790 | 2.650 | 2.690 | 324,592 | -0.11(-3.93%) |
Oct 02, 2024 | 2.600 | 2.805 | 2.600 | 2.800 | 415,999 | +0.13(+4.87%) |
Oct 01, 2024 | 2.770 | 2.770 | 2.575 | 2.670 | 689,738 | -0.09(-3.26%) |
Sep 30, 2024 | 2.950 | 2.985 | 2.710 | 2.760 | 757,408 | -0.19(-6.44%) |
Sep 27, 2024 | 2.930 | 2.970 | 2.890 | 2.950 | 424,964 | +0.09(+3.15%) |
Sep 26, 2024 | 2.960 | 2.975 | 2.800 | 2.860 | 510,836 | -0.06(-2.05%) |
Sep 25, 2024 | 3.020 | 3.060 | 2.870 | 2.920 | 516,220 | -0.10(-3.31%) |
Sep 24, 2024 | 2.910 | 3.100 | 2.890 | 3.020 | 852,828 | +0.18(+6.34%) |
Sep 23, 2024 | 2.800 | 2.900 | 2.714 | 2.840 | 739,688 | +0.07(+2.53%) |
Sep 20, 2024 | 2.800 | 2.820 | 2.730 | 2.770 | 1,030,100 | -0.03(-1.07%) |
Sep 19, 2024 | 2.860 | 2.860 | 2.720 | 2.800 | 418,185 | +0.08(+2.94%) |
Sep 18, 2024 | 2.670 | 2.915 | 2.670 | 2.720 | 596,106 | +0.02(+0.74%) |
Sep 17, 2024 | 2.600 | 2.755 | 2.600 | 2.700 | 531,865 | +0.15(+5.88%) |
Sep 16, 2024 | 2.660 | 2.679 | 2.520 | 2.550 | 572,123 | -0.12(-4.49%) |
Sep 13, 2024 | 2.710 | 2.780 | 2.650 | 2.670 | 610,453 | +0.03(+1.14%) |
Sep 12, 2024 | 2.630 | 2.670 | 2.580 | 2.640 | 540,519 | +0.03(+1.15%) |
Sep 11, 2024 | 2.560 | 2.670 | 2.510 | 2.610 | 605,373 | +0.05(+1.95%) |
Sep 10, 2024 | 2.550 | 2.640 | 2.540 | 2.560 | 675,004 | +0.01(+0.39%) |
Sep 09, 2024 | 2.600 | 2.615 | 2.520 | 2.550 | 524,330 | -0.05(-1.92%) |
Sep 06, 2024 | 2.660 | 2.700 | 2.555 | 2.600 | 434,157 | -0.06(-2.26%) |
Sep 05, 2024 | 2.700 | 2.790 | 2.635 | 2.660 | 318,190 | -0.02(-0.75%) |
Sep 04, 2024 | 2.680 | 2.750 | 2.620 | 2.680 | 373,086 | -0.03(-1.11%) |
Sep 03, 2024 | 2.980 | 2.980 | 2.680 | 2.710 | 430,178 | -0.24(-8.14%) |
Aug 30, 2024 | 2.950 | 3.030 | 2.880 | 2.950 | 551,085 | +0.03(+1.03%) |
Aug 29, 2024 | 2.870 | 3.060 | 2.850 | 2.920 | 478,822 | +0.07(+2.46%) |
Aug 28, 2024 | 2.860 | 2.895 | 2.780 | 2.850 | 399,639 | -0.02(-0.70%) |
Aug 27, 2024 | 2.890 | 2.940 | 2.800 | 2.870 | 452,831 | -0.04(-1.37%) |
Aug 26, 2024 | 2.920 | 2.970 | 2.825 | 2.910 | 669,836 | +0.02(+0.69%) |
Aug 23, 2024 | 2.690 | 2.920 | 2.690 | 2.890 | 474,524 | +0.21(+7.84%) |
Aug 22, 2024 | 2.700 | 2.790 | 2.670 | 2.680 | 376,261 | -0.06(-2.19%) |
Aug 21, 2024 | 2.570 | 2.740 | 2.520 | 2.740 | 555,626 | +0.17(+6.61%) |
Aug 20, 2024 | 2.650 | 2.695 | 2.520 | 2.570 | 526,268 | -0.08(-3.02%) |
Aug 19, 2024 | 2.770 | 2.780 | 2.580 | 2.650 | 592,000 | -0.12(-4.33%) |
Aug 16, 2024 | 2.800 | 2.890 | 2.750 | 2.770 | 569,465 | -0.02(-0.72%) |
Aug 15, 2024 | 2.800 | 2.895 | 2.700 | 2.790 | 494,871 | +0.13(+4.89%) |
Aug 14, 2024 | 2.800 | 2.855 | 2.625 | 2.660 | 439,300 | -0.11(-3.97%) |
Aug 13, 2024 | 2.580 | 2.810 | 2.535 | 2.770 | 679,530 | +0.24(+9.49%) |
Aug 12, 2024 | 2.850 | 2.850 | 2.500 | 2.530 | 1,337,564 | -0.25(-8.99%) |
Aug 09, 2024 | 2.740 | 2.880 | 2.700 | 2.780 | 526,143 | +0.04(+1.46%) |
Aug 08, 2024 | 2.830 | 2.830 | 2.710 | 2.740 | 664,531 | -0.01(-0.36%) |
Aug 07, 2024 | 2.830 | 2.915 | 2.690 | 2.750 | 588,127 | -0.07(-2.48%) |
Aug 06, 2024 | 2.910 | 2.940 | 2.745 | 2.820 | 747,840 | +0.00(+0.00%) |
Aug 05, 2024 | 2.660 | 2.920 | 2.561 | 2.820 | 861,438 | -0.07(-2.42%) |
Aug 02, 2024 | 3.070 | 3.100 | 2.860 | 2.890 | 1,019,836 | -0.27(-8.54%) |