Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 3.320 | 3.420 | 3.310 | 3.380 | 1,883,457 | +0.04(+1.20%) |
Oct 14, 2024 | 3.360 | 3.390 | 3.290 | 3.340 | 2,419,929 | -0.02(-0.60%) |
Oct 11, 2024 | 3.270 | 3.396 | 3.260 | 3.360 | 2,778,826 | +0.06(+1.82%) |
Oct 10, 2024 | 3.280 | 3.320 | 3.220 | 3.300 | 2,565,666 | -0.06(-1.79%) |
Oct 09, 2024 | 3.380 | 3.440 | 3.340 | 3.360 | 5,040,561 | -0.04(-1.18%) |
Oct 08, 2024 | 3.320 | 3.425 | 3.280 | 3.400 | 2,254,313 | +0.04(+1.19%) |
Oct 07, 2024 | 3.450 | 3.490 | 3.325 | 3.360 | 3,120,752 | -0.15(-4.27%) |
Oct 04, 2024 | 3.500 | 3.520 | 3.390 | 3.510 | 3,232,811 | +0.10(+2.93%) |
Oct 03, 2024 | 3.420 | 3.475 | 3.285 | 3.410 | 3,978,285 | -0.09(-2.57%) |
Oct 02, 2024 | 3.610 | 3.635 | 3.490 | 3.500 | 3,430,331 | -0.11(-3.05%) |
Oct 01, 2024 | 3.600 | 3.685 | 3.555 | 3.610 | 2,206,309 | -0.06(-1.63%) |
Sep 30, 2024 | 3.710 | 3.788 | 3.630 | 3.670 | 3,123,343 | -0.05(-1.34%) |
Sep 27, 2024 | 3.730 | 3.780 | 3.600 | 3.720 | 2,746,168 | +0.04(+1.09%) |
Sep 26, 2024 | 3.480 | 3.720 | 3.450 | 3.680 | 4,694,801 | +0.30(+8.88%) |
Sep 25, 2024 | 3.400 | 3.455 | 3.290 | 3.380 | 4,461,679 | -0.03(-0.88%) |
Sep 24, 2024 | 3.320 | 3.430 | 3.290 | 3.410 | 2,521,264 | +0.12(+3.65%) |
Sep 23, 2024 | 3.220 | 3.345 | 3.200 | 3.290 | 3,043,168 | +0.07(+2.17%) |
Sep 20, 2024 | 3.220 | 3.260 | 3.180 | 3.220 | 7,044,595 | -0.04(-1.23%) |
Sep 19, 2024 | 3.390 | 3.400 | 3.220 | 3.260 | 3,485,839 | +0.02(+0.62%) |
Sep 18, 2024 | 3.100 | 3.320 | 3.100 | 3.240 | 4,321,658 | +0.01(+0.31%) |
Sep 17, 2024 | 3.210 | 3.336 | 3.175 | 3.230 | 3,775,799 | +0.08(+2.54%) |
Sep 16, 2024 | 3.250 | 3.260 | 3.140 | 3.150 | 2,265,832 | -0.07(-2.17%) |
Sep 13, 2024 | 3.060 | 3.230 | 3.060 | 3.220 | 3,881,419 | +0.19(+6.27%) |
Sep 12, 2024 | 2.980 | 3.070 | 2.950 | 3.030 | 2,198,018 | +0.04(+1.34%) |
Sep 11, 2024 | 2.920 | 3.010 | 2.880 | 2.990 | 2,768,428 | +0.08(+2.75%) |
Sep 10, 2024 | 2.860 | 2.940 | 2.820 | 2.910 | 2,193,998 | +0.07(+2.46%) |
Sep 09, 2024 | 2.850 | 2.875 | 2.790 | 2.840 | 2,238,122 | +0.00(+0.00%) |
Sep 06, 2024 | 2.890 | 2.950 | 2.774 | 2.840 | 2,569,499 | -0.04(-1.39%) |
Sep 05, 2024 | 2.920 | 2.950 | 2.865 | 2.880 | 1,559,652 | -0.01(-0.35%) |
Sep 04, 2024 | 2.940 | 2.990 | 2.845 | 2.890 | 2,246,312 | -0.05(-1.70%) |
Sep 03, 2024 | 3.000 | 3.060 | 2.910 | 2.940 | 2,511,446 | -0.11(-3.61%) |
Aug 30, 2024 | 3.080 | 3.140 | 3.030 | 3.050 | 2,938,420 | -0.02(-0.65%) |
Aug 29, 2024 | 3.010 | 3.110 | 2.965 | 3.070 | 2,390,575 | +0.12(+4.07%) |
Aug 28, 2024 | 2.950 | 3.050 | 2.950 | 2.950 | 2,306,569 | -0.05(-1.67%) |
Aug 27, 2024 | 3.030 | 3.090 | 2.985 | 3.000 | 1,920,918 | -0.03(-0.99%) |
Aug 26, 2024 | 3.110 | 3.130 | 3.000 | 3.030 | 3,506,358 | -0.04(-1.30%) |
Aug 23, 2024 | 2.900 | 3.115 | 2.890 | 3.070 | 3,619,505 | +0.17(+5.86%) |
Aug 22, 2024 | 2.980 | 3.020 | 2.880 | 2.900 | 2,584,055 | -0.08(-2.68%) |
Aug 21, 2024 | 3.010 | 3.070 | 2.970 | 2.980 | 2,593,491 | +0.02(+0.68%) |
Aug 20, 2024 | 2.970 | 3.000 | 2.910 | 2.960 | 1,773,486 | -0.03(-1.00%) |
Aug 19, 2024 | 2.940 | 3.015 | 2.940 | 2.990 | 1,582,343 | +0.04(+1.36%) |
Aug 16, 2024 | 3.000 | 3.010 | 2.860 | 2.950 | 2,388,381 | -0.05(-1.67%) |
Aug 15, 2024 | 2.960 | 3.080 | 2.960 | 3.000 | 3,128,143 | +0.11(+3.81%) |
Aug 14, 2024 | 2.910 | 2.930 | 2.840 | 2.890 | 3,655,819 | -0.06(-2.03%) |
Aug 13, 2024 | 2.800 | 2.970 | 2.780 | 2.950 | 1,954,219 | +0.14(+4.98%) |
Aug 12, 2024 | 2.900 | 2.910 | 2.800 | 2.810 | 2,667,405 | -0.09(-3.10%) |
Aug 09, 2024 | 2.950 | 2.990 | 2.865 | 2.900 | 1,507,980 | -0.04(-1.36%) |
Aug 08, 2024 | 2.920 | 2.995 | 2.850 | 2.940 | 2,451,965 | +0.06(+2.08%) |
Aug 07, 2024 | 3.120 | 3.150 | 2.880 | 2.880 | 3,819,026 | -0.20(-6.49%) |
Aug 06, 2024 | 3.020 | 3.140 | 2.975 | 3.080 | 3,235,451 | +0.05(+1.65%) |
Aug 05, 2024 | 2.770 | 3.230 | 2.760 | 3.030 | 4,305,704 | -0.11(-3.50%) |
Aug 02, 2024 | 3.100 | 3.296 | 3.070 | 3.140 | 5,139,404 | -0.14(-4.27%) |