Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 3.150 | 3.225 | 3.115 | 3.160 | 177,491 | +0.04(+1.28%) |
Oct 14, 2024 | 3.140 | 3.200 | 3.100 | 3.120 | 152,345 | -0.06(-1.89%) |
Oct 11, 2024 | 3.070 | 3.180 | 3.045 | 3.180 | 156,098 | +0.14(+4.61%) |
Oct 10, 2024 | 3.020 | 3.070 | 3.000 | 3.040 | 167,457 | -0.03(-0.98%) |
Oct 09, 2024 | 3.070 | 3.089 | 3.030 | 3.070 | 157,568 | -0.03(-0.97%) |
Oct 08, 2024 | 3.050 | 3.100 | 3.020 | 3.100 | 201,320 | +0.09(+2.99%) |
Oct 07, 2024 | 3.030 | 3.050 | 2.960 | 3.010 | 154,915 | -0.03(-0.99%) |
Oct 04, 2024 | 3.050 | 3.090 | 3.015 | 3.040 | 162,185 | +0.05(+1.67%) |
Oct 03, 2024 | 3.030 | 3.075 | 2.990 | 2.990 | 183,118 | -0.11(-3.55%) |
Oct 02, 2024 | 3.030 | 3.110 | 3.010 | 3.100 | 128,678 | +0.06(+1.97%) |
Oct 01, 2024 | 3.110 | 3.110 | 2.965 | 3.040 | 236,824 | -0.05(-1.62%) |
Sep 30, 2024 | 3.220 | 3.275 | 3.080 | 3.090 | 335,223 | -0.14(-4.33%) |
Sep 27, 2024 | 3.437 | 3.437 | 3.230 | 3.230 | 332,113 | -0.16(-4.65%) |
Sep 26, 2024 | 3.358 | 3.511 | 3.309 | 3.388 | 609,364 | +0.11(+3.30%) |
Sep 25, 2024 | 3.269 | 3.373 | 3.210 | 3.279 | 366,747 | +0.00(+0.00%) |
Sep 24, 2024 | 3.299 | 3.338 | 3.240 | 3.279 | 217,985 | +0.02(+0.60%) |
Sep 23, 2024 | 3.250 | 3.319 | 3.230 | 3.260 | 322,003 | +0.06(+1.85%) |
Sep 20, 2024 | 3.072 | 3.328 | 3.072 | 3.200 | 608,052 | -0.01(-0.31%) |
Sep 19, 2024 | 3.191 | 3.219 | 3.082 | 3.210 | 151,889 | +0.14(+4.49%) |
Sep 18, 2024 | 3.112 | 3.220 | 3.063 | 3.072 | 295,254 | -0.06(-1.89%) |
Sep 17, 2024 | 3.063 | 3.171 | 3.023 | 3.132 | 247,469 | +0.13(+4.26%) |
Sep 16, 2024 | 3.072 | 3.072 | 2.974 | 3.004 | 118,984 | -0.03(-0.97%) |
Sep 13, 2024 | 2.974 | 3.043 | 2.949 | 3.033 | 193,173 | +0.13(+4.41%) |
Sep 12, 2024 | 2.895 | 2.944 | 2.856 | 2.905 | 143,330 | +0.04(+1.37%) |
Sep 11, 2024 | 2.826 | 2.875 | 2.792 | 2.866 | 136,878 | +0.00(+0.00%) |
Sep 10, 2024 | 2.826 | 2.885 | 2.747 | 2.866 | 163,441 | +0.07(+2.46%) |
Sep 09, 2024 | 2.846 | 2.877 | 2.777 | 2.797 | 182,525 | -0.02(-0.70%) |
Sep 06, 2024 | 2.875 | 2.884 | 2.777 | 2.816 | 126,036 | -0.04(-1.38%) |
Sep 05, 2024 | 2.885 | 2.915 | 2.816 | 2.856 | 192,891 | -0.03(-1.02%) |
Sep 04, 2024 | 3.004 | 3.082 | 2.885 | 2.885 | 400,678 | -0.10(-3.30%) |
Sep 03, 2024 | 2.984 | 3.043 | 2.954 | 2.984 | 276,526 | -0.08(-2.57%) |
Aug 30, 2024 | 3.033 | 3.092 | 3.023 | 3.063 | 155,355 | +0.04(+1.30%) |
Aug 29, 2024 | 2.994 | 3.082 | 2.935 | 3.023 | 405,372 | +0.05(+1.66%) |
Aug 28, 2024 | 2.994 | 3.112 | 2.974 | 2.974 | 331,348 | -0.02(-0.66%) |
Aug 27, 2024 | 2.984 | 3.013 | 2.959 | 2.994 | 191,594 | -0.04(-1.30%) |
Aug 26, 2024 | 3.043 | 3.053 | 2.954 | 3.033 | 282,024 | +0.04(+1.32%) |
Aug 23, 2024 | 2.935 | 3.033 | 2.925 | 2.994 | 313,665 | +0.08(+2.70%) |
Aug 22, 2024 | 2.866 | 2.935 | 2.826 | 2.915 | 254,004 | +0.06(+2.07%) |
Aug 21, 2024 | 2.787 | 2.875 | 2.698 | 2.856 | 343,646 | +0.07(+2.47%) |
Aug 20, 2024 | 2.767 | 2.856 | 2.738 | 2.787 | 254,798 | -0.01(-0.35%) |
Aug 19, 2024 | 2.885 | 2.964 | 2.767 | 2.797 | 421,259 | -0.09(-3.07%) |
Aug 16, 2024 | 2.944 | 2.964 | 2.826 | 2.885 | 248,081 | -0.08(-2.66%) |
Aug 15, 2024 | 2.994 | 3.043 | 2.826 | 2.964 | 490,546 | +0.07(+2.38%) |
Aug 14, 2024 | 2.757 | 2.925 | 2.728 | 2.895 | 242,361 | +0.17(+6.14%) |
Aug 13, 2024 | 2.728 | 2.787 | 2.698 | 2.728 | 208,399 | +0.01(+0.36%) |
Aug 12, 2024 | 2.925 | 2.925 | 2.708 | 2.718 | 267,391 | -0.21(-7.07%) |
Aug 09, 2024 | 3.004 | 3.013 | 2.856 | 2.925 | 294,898 | -0.09(-2.94%) |
Aug 08, 2024 | 2.875 | 3.043 | 2.836 | 3.013 | 355,076 | +0.20(+6.99%) |
Aug 07, 2024 | 2.964 | 2.964 | 2.752 | 2.816 | 338,670 | -0.06(-2.05%) |
Aug 06, 2024 | 2.866 | 2.974 | 2.846 | 2.875 | 304,222 | -0.01(-0.34%) |
Aug 05, 2024 | 2.875 | 3.053 | 2.807 | 2.885 | 392,128 | -0.16(-5.18%) |
Aug 02, 2024 | 3.132 | 3.171 | 3.013 | 3.043 | 527,535 | -0.18(-5.50%) |