Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2024 | 2.860 | 3.135 | 2.850 | 3.120 | 3,560,576 | +0.29(+10.25%) |
Oct 25, 2024 | 2.850 | 2.855 | 2.655 | 2.830 | 3,333,742 | +0.00(+0.00%) |
Oct 24, 2024 | 2.900 | 2.900 | 2.824 | 2.830 | 1,343,193 | -0.05(-1.74%) |
Oct 23, 2024 | 2.980 | 3.000 | 2.810 | 2.880 | 2,168,571 | -0.11(-3.68%) |
Oct 22, 2024 | 2.950 | 3.000 | 2.860 | 2.990 | 1,114,132 | +0.04(+1.36%) |
Oct 21, 2024 | 2.900 | 2.970 | 2.875 | 2.950 | 1,459,219 | +0.03(+1.03%) |
Oct 18, 2024 | 2.960 | 3.010 | 2.880 | 2.920 | 1,611,727 | -0.02(-0.68%) |
Oct 17, 2024 | 2.950 | 3.000 | 2.880 | 2.940 | 1,410,810 | -0.03(-1.01%) |
Oct 16, 2024 | 2.890 | 2.970 | 2.845 | 2.970 | 1,757,040 | +0.15(+5.32%) |
Oct 15, 2024 | 2.730 | 2.886 | 2.700 | 2.820 | 1,332,800 | +0.11(+4.06%) |
Oct 14, 2024 | 2.760 | 2.830 | 2.690 | 2.710 | 1,380,461 | -0.03(-1.09%) |
Oct 11, 2024 | 2.680 | 2.780 | 2.680 | 2.740 | 1,222,370 | +0.02(+0.74%) |
Oct 10, 2024 | 2.660 | 2.750 | 2.645 | 2.720 | 1,253,533 | +0.00(+0.00%) |
Oct 09, 2024 | 2.680 | 2.780 | 2.630 | 2.720 | 1,980,133 | +0.03(+1.12%) |
Oct 08, 2024 | 2.670 | 2.735 | 2.635 | 2.690 | 1,121,462 | -0.01(-0.37%) |
Oct 07, 2024 | 2.650 | 2.700 | 2.570 | 2.700 | 2,198,406 | +0.03(+1.12%) |
Oct 04, 2024 | 2.730 | 2.790 | 2.630 | 2.670 | 1,333,711 | -0.02(-0.74%) |
Oct 03, 2024 | 2.590 | 2.700 | 2.585 | 2.690 | 1,567,796 | +0.06(+2.28%) |
Oct 02, 2024 | 2.610 | 2.680 | 2.580 | 2.630 | 1,491,955 | -0.03(-1.13%) |
Oct 01, 2024 | 2.780 | 2.810 | 2.530 | 2.660 | 2,416,300 | -0.16(-5.67%) |
Sep 30, 2024 | 2.810 | 2.930 | 2.750 | 2.820 | 2,318,277 | -0.02(-0.70%) |
Sep 27, 2024 | 2.580 | 2.900 | 2.510 | 2.840 | 5,927,377 | +0.31(+12.25%) |
Sep 26, 2024 | 2.280 | 2.606 | 2.210 | 2.530 | 9,551,033 | +0.26(+11.45%) |
Sep 25, 2024 | 2.690 | 2.690 | 2.250 | 2.270 | 23,868,904 | -1.48(-39.47%) |
Sep 24, 2024 | 3.900 | 3.900 | 3.685 | 3.750 | 4,362,688 | -0.04(-1.06%) |
Sep 23, 2024 | 3.940 | 3.961 | 3.561 | 3.790 | 1,819,561 | -0.15(-3.81%) |
Sep 20, 2024 | 4.130 | 4.160 | 3.930 | 3.940 | 2,518,162 | -0.24(-5.74%) |
Sep 19, 2024 | 4.320 | 4.345 | 4.125 | 4.180 | 1,512,422 | +0.04(+0.97%) |
Sep 18, 2024 | 4.070 | 4.435 | 4.070 | 4.140 | 1,660,441 | +0.04(+0.98%) |
Sep 17, 2024 | 3.830 | 4.210 | 3.800 | 4.100 | 2,220,136 | +0.34(+9.04%) |
Sep 16, 2024 | 3.920 | 3.920 | 3.735 | 3.760 | 1,416,944 | -0.16(-4.08%) |
Sep 13, 2024 | 3.690 | 4.030 | 3.630 | 3.920 | 2,229,154 | +0.30(+8.29%) |
Sep 12, 2024 | 3.630 | 3.640 | 3.455 | 3.620 | 1,637,754 | +0.03(+0.84%) |
Sep 11, 2024 | 3.560 | 3.635 | 3.500 | 3.590 | 1,346,191 | +0.00(+0.00%) |
Sep 10, 2024 | 3.420 | 3.590 | 3.420 | 3.590 | 1,280,333 | +0.17(+4.97%) |
Sep 09, 2024 | 3.440 | 3.590 | 3.420 | 3.420 | 721,749 | -0.04(-1.16%) |
Sep 06, 2024 | 3.470 | 3.505 | 3.370 | 3.460 | 881,768 | -0.02(-0.57%) |
Sep 05, 2024 | 3.590 | 3.620 | 3.460 | 3.480 | 518,390 | -0.02(-0.57%) |
Sep 04, 2024 | 3.560 | 3.605 | 3.435 | 3.500 | 673,783 | -0.04(-1.13%) |
Sep 03, 2024 | 3.680 | 3.770 | 3.540 | 3.540 | 967,074 | -0.24(-6.35%) |
Aug 30, 2024 | 3.840 | 3.840 | 3.715 | 3.780 | 767,480 | -0.02(-0.53%) |
Aug 29, 2024 | 3.770 | 3.885 | 3.705 | 3.800 | 1,666,861 | +0.08(+2.15%) |
Aug 28, 2024 | 3.580 | 3.750 | 3.575 | 3.720 | 1,938,939 | +0.08(+2.20%) |
Aug 27, 2024 | 3.750 | 3.775 | 3.620 | 3.640 | 682,255 | -0.16(-4.21%) |
Aug 26, 2024 | 3.890 | 3.950 | 3.730 | 3.800 | 916,102 | -0.09(-2.31%) |
Aug 23, 2024 | 3.710 | 3.915 | 3.670 | 3.890 | 1,251,429 | +0.28(+7.76%) |
Aug 22, 2024 | 3.670 | 3.675 | 3.570 | 3.610 | 809,478 | -0.08(-2.17%) |
Aug 21, 2024 | 3.720 | 3.760 | 3.620 | 3.690 | 643,358 | +0.04(+1.10%) |
Aug 20, 2024 | 3.770 | 3.770 | 3.515 | 3.650 | 921,384 | -0.13(-3.44%) |
Aug 19, 2024 | 3.540 | 3.840 | 3.520 | 3.780 | 1,495,850 | +0.24(+6.78%) |
Aug 16, 2024 | 3.420 | 3.575 | 3.395 | 3.540 | 874,080 | +0.11(+3.21%) |
Aug 15, 2024 | 3.360 | 3.510 | 3.315 | 3.430 | 1,387,053 | +0.19(+5.86%) |
Aug 14, 2024 | 3.410 | 3.410 | 3.170 | 3.240 | 1,237,008 | -0.13(-3.86%) |
Aug 13, 2024 | 3.250 | 3.400 | 3.210 | 3.370 | 1,291,319 | +0.13(+4.01%) |
Aug 12, 2024 | 3.350 | 3.370 | 3.191 | 3.240 | 1,395,374 | -0.12(-3.57%) |
Aug 09, 2024 | 3.520 | 3.565 | 3.315 | 3.360 | 1,721,626 | -0.18(-5.08%) |
Aug 08, 2024 | 3.430 | 3.610 | 3.380 | 3.540 | 1,331,983 | +0.15(+4.42%) |
Aug 07, 2024 | 3.710 | 3.800 | 3.390 | 3.390 | 1,589,480 | -0.21(-5.83%) |
Aug 06, 2024 | 3.800 | 3.800 | 3.540 | 3.600 | 1,277,141 | -0.13(-3.49%) |
Aug 05, 2024 | 3.670 | 3.950 | 3.600 | 3.730 | 2,035,858 | -0.36(-8.80%) |
Aug 02, 2024 | 4.100 | 4.200 | 4.040 | 4.090 | 1,364,770 | -0.26(-5.98%) |