Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.950 | 2.950 | 2.730 | 2.750 | 9,365 | -0.17(-5.82%) |
Sep 26, 2024 | 2.810 | 2.950 | 2.800 | 2.920 | 2,549 | +0.05(+1.74%) |
Sep 25, 2024 | 2.994 | 3.002 | 2.250 | 2.870 | 40,021 | -0.11(-3.69%) |
Sep 24, 2024 | 3.150 | 3.150 | 2.965 | 2.980 | 11,231 | -0.08(-2.61%) |
Sep 23, 2024 | 3.150 | 3.190 | 3.050 | 3.060 | 3,844 | -0.07(-2.24%) |
Sep 20, 2024 | 2.980 | 3.130 | 2.930 | 3.130 | 22,267 | +0.21(+7.19%) |
Sep 19, 2024 | 2.950 | 2.950 | 2.920 | 2.920 | 6,179 | +0.06(+2.10%) |
Sep 18, 2024 | 3.070 | 3.070 | 2.860 | 2.860 | 11,264 | -0.15(-4.98%) |
Sep 17, 2024 | 3.110 | 3.197 | 2.900 | 3.010 | 19,863 | -0.08(-2.43%) |
Sep 16, 2024 | 3.120 | 3.260 | 3.070 | 3.085 | 5,780 | -0.07(-2.07%) |
Sep 13, 2024 | 3.315 | 3.315 | 3.030 | 3.150 | 16,974 | -0.27(-7.89%) |
Sep 12, 2024 | 3.180 | 3.498 | 3.180 | 3.420 | 11,259 | +0.20(+6.21%) |
Sep 11, 2024 | 3.130 | 3.400 | 3.130 | 3.220 | 11,650 | -0.06(-1.83%) |
Sep 10, 2024 | 3.250 | 3.340 | 3.100 | 3.280 | 5,261 | -0.02(-0.61%) |
Sep 09, 2024 | 3.250 | 3.443 | 3.250 | 3.300 | 5,992 | -0.05(-1.49%) |
Sep 06, 2024 | 3.262 | 3.400 | 2.990 | 3.350 | 10,158 | -0.01(-0.18%) |
Sep 05, 2024 | 3.370 | 3.369 | 3.356 | 3.356 | 870 | -0.14(-4.11%) |
Sep 04, 2024 | 3.180 | 3.500 | 3.160 | 3.500 | 2,684 | +0.17(+5.11%) |
Sep 03, 2024 | 3.310 | 3.360 | 3.310 | 3.330 | 1,912 | -0.10(-2.88%) |
Aug 30, 2024 | 3.415 | 3.450 | 3.320 | 3.429 | 1,620 | +0.10(+3.01%) |
Aug 29, 2024 | 3.320 | 3.536 | 3.320 | 3.329 | 2,660 | -0.17(-4.90%) |
Aug 28, 2024 | 3.479 | 3.550 | 3.479 | 3.500 | 2,631 | -0.02(-0.47%) |
Aug 27, 2024 | 3.500 | 3.600 | 3.395 | 3.517 | 2,182 | -0.03(-0.94%) |
Aug 26, 2024 | 3.500 | 3.690 | 3.490 | 3.550 | 9,591 | +0.04(+1.14%) |
Aug 23, 2024 | 3.550 | 3.833 | 3.510 | 3.510 | 8,159 | -0.24(-6.40%) |
Aug 22, 2024 | 3.790 | 3.860 | 3.750 | 3.750 | 5,385 | -0.11(-2.85%) |
Aug 21, 2024 | 3.720 | 3.860 | 3.720 | 3.860 | 5,856 | +0.14(+3.76%) |
Aug 20, 2024 | 3.495 | 3.720 | 3.495 | 3.720 | 655 | -0.06(-1.72%) |
Aug 19, 2024 | 3.798 | 3.800 | 3.622 | 3.785 | 5,340 | -0.01(-0.39%) |
Aug 16, 2024 | 3.350 | 3.800 | 3.210 | 3.800 | 6,368 | +0.39(+11.44%) |
Aug 15, 2024 | 3.210 | 3.420 | 3.210 | 3.410 | 10,230 | +0.16(+4.92%) |
Aug 14, 2024 | 3.250 | 3.400 | 3.200 | 3.250 | 11,422 | -0.05(-1.52%) |
Aug 13, 2024 | 3.210 | 3.490 | 3.210 | 3.300 | 12,938 | +0.08(+2.48%) |
Aug 12, 2024 | 3.250 | 3.390 | 3.200 | 3.220 | 21,786 | -0.14(-4.17%) |
Aug 09, 2024 | 3.300 | 3.476 | 3.300 | 3.360 | 4,994 | -0.04(-1.17%) |
Aug 08, 2024 | 3.350 | 3.480 | 3.300 | 3.400 | 13,761 | +0.05(+1.49%) |
Aug 07, 2024 | 3.420 | 3.690 | 3.350 | 3.350 | 11,579 | +0.02(+0.60%) |
Aug 06, 2024 | 3.540 | 3.600 | 3.270 | 3.330 | 18,369 | -0.20(-5.67%) |
Aug 05, 2024 | 3.500 | 3.570 | 3.324 | 3.530 | 68,069 | -0.23(-6.12%) |
Aug 02, 2024 | 3.570 | 3.760 | 3.570 | 3.760 | 3,439 | +0.06(+1.62%) |
Aug 01, 2024 | 3.620 | 3.842 | 3.510 | 3.700 | 1,566 | +0.08(+2.21%) |
Jul 31, 2024 | 3.930 | 3.940 | 3.500 | 3.620 | 17,831 | -0.19(-4.86%) |
Jul 30, 2024 | 3.920 | 3.930 | 3.805 | 3.805 | 6,784 | -0.19(-4.87%) |
Jul 29, 2024 | 3.920 | 4.000 | 3.920 | 4.000 | 1,469 | +0.04(+1.01%) |
Jul 26, 2024 | 3.840 | 3.960 | 3.800 | 3.960 | 3,756 | +0.10(+2.59%) |
Jul 25, 2024 | 4.000 | 4.040 | 3.860 | 3.860 | 2,772 | -0.01(-0.26%) |
Jul 24, 2024 | 3.910 | 4.050 | 3.860 | 3.870 | 6,423 | -0.18(-4.44%) |
Jul 23, 2024 | 4.100 | 4.100 | 3.948 | 4.050 | 1,953 | +0.07(+1.76%) |
Jul 22, 2024 | 3.950 | 4.020 | 3.760 | 3.980 | 7,940 | -0.02(-0.50%) |
Jul 19, 2024 | 4.000 | 4.000 | 3.990 | 4.000 | 1,617 | +0.00(+0.00%) |
Jul 18, 2024 | 3.990 | 4.060 | 3.970 | 4.000 | 2,898 | +0.01(+0.25%) |
Jul 17, 2024 | 3.980 | 4.070 | 3.960 | 3.990 | 3,267 | +0.00(+0.00%) |
Jul 16, 2024 | 3.940 | 4.080 | 3.940 | 3.990 | 7,236 | +0.07(+1.79%) |
Jul 15, 2024 | 4.090 | 4.160 | 3.920 | 3.920 | 4,141 | -0.19(-4.62%) |
Jul 12, 2024 | 4.080 | 4.140 | 4.000 | 4.110 | 5,612 | +0.10(+2.49%) |
Jul 11, 2024 | 3.960 | 4.010 | 3.900 | 4.010 | 3,073 | +0.06(+1.52%) |
Jul 10, 2024 | 3.760 | 3.950 | 3.760 | 3.950 | 2,377 | +0.19(+5.05%) |
Jul 09, 2024 | 3.750 | 4.266 | 3.750 | 3.760 | 22,171 | -0.06(-1.57%) |
Jul 08, 2024 | 3.880 | 4.000 | 3.750 | 3.820 | 9,253 | -0.06(-1.55%) |
Jul 05, 2024 | 3.930 | 3.930 | 3.820 | 3.880 | 1,956 | +0.12(+3.19%) |
Jul 03, 2024 | 3.720 | 3.810 | 3.700 | 3.760 | 7,400 | -0.04(-1.05%) |
Jul 02, 2024 | 4.000 | 4.020 | 3.800 | 3.800 | 6,218 | -0.23(-5.71%) |