Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 3.210 | 3.250 | 3.180 | 3.190 | 4,306 | +0.01(+0.20%) |
Oct 11, 2024 | 3.220 | 3.230 | 3.170 | 3.183 | 7,423 | -0.05(-1.59%) |
Oct 10, 2024 | 3.180 | 3.240 | 3.150 | 3.235 | 12,266 | +0.01(+0.47%) |
Oct 09, 2024 | 3.180 | 3.295 | 3.180 | 3.220 | 10,255 | +0.03(+0.94%) |
Oct 08, 2024 | 3.180 | 3.240 | 3.180 | 3.190 | 11,024 | -0.05(-1.54%) |
Oct 07, 2024 | 3.180 | 3.240 | 3.130 | 3.240 | 7,151 | +0.10(+3.18%) |
Oct 04, 2024 | 3.160 | 3.500 | 3.010 | 3.140 | 199,802 | -0.06(-1.88%) |
Oct 03, 2024 | 3.180 | 3.240 | 3.060 | 3.200 | 33,021 | +0.07(+2.24%) |
Oct 02, 2024 | 3.090 | 3.130 | 3.075 | 3.130 | 15,874 | +0.07(+2.29%) |
Oct 01, 2024 | 3.020 | 3.069 | 3.020 | 3.060 | 23,601 | +0.01(+0.33%) |
Sep 30, 2024 | 3.090 | 3.090 | 3.010 | 3.050 | 11,601 | -0.01(-0.33%) |
Sep 27, 2024 | 3.050 | 3.090 | 3.050 | 3.060 | 15,920 | +0.00(+0.00%) |
Sep 26, 2024 | 3.040 | 3.099 | 3.030 | 3.060 | 8,683 | +0.05(+1.56%) |
Sep 25, 2024 | 3.020 | 3.062 | 3.010 | 3.013 | 9,752 | -0.02(-0.56%) |
Sep 24, 2024 | 3.020 | 3.080 | 3.019 | 3.030 | 10,604 | -0.02(-0.66%) |
Sep 23, 2024 | 3.070 | 3.070 | 3.020 | 3.050 | 26,879 | -0.04(-1.29%) |
Sep 20, 2024 | 3.040 | 3.100 | 2.990 | 3.090 | 31,677 | +0.06(+1.98%) |
Sep 19, 2024 | 2.970 | 3.080 | 2.970 | 3.030 | 15,514 | -0.01(-0.33%) |
Sep 18, 2024 | 3.030 | 3.070 | 2.960 | 3.040 | 30,700 | +0.00(+0.00%) |
Sep 17, 2024 | 3.010 | 3.061 | 3.010 | 3.040 | 49,137 | +0.00(+0.00%) |
Sep 16, 2024 | 3.000 | 3.090 | 2.990 | 3.040 | 35,455 | +0.02(+0.59%) |
Sep 13, 2024 | 3.090 | 3.100 | 3.010 | 3.022 | 58,919 | -0.02(-0.58%) |
Sep 12, 2024 | 3.090 | 3.090 | 3.010 | 3.040 | 31,815 | +0.01(+0.33%) |
Sep 11, 2024 | 3.030 | 3.100 | 2.970 | 3.030 | 40,254 | -0.04(-1.30%) |
Sep 10, 2024 | 3.000 | 3.070 | 2.970 | 3.070 | 16,487 | +0.06(+1.99%) |
Sep 09, 2024 | 3.050 | 3.070 | 3.000 | 3.010 | 45,677 | -0.05(-1.63%) |
Sep 06, 2024 | 3.060 | 3.070 | 3.016 | 3.060 | 16,787 | -0.03(-0.97%) |
Sep 05, 2024 | 3.070 | 3.100 | 3.062 | 3.090 | 29,074 | -0.02(-0.64%) |
Sep 04, 2024 | 3.100 | 3.120 | 3.050 | 3.110 | 21,657 | +0.03(+0.97%) |
Sep 03, 2024 | 3.110 | 3.130 | 3.050 | 3.080 | 41,293 | -0.04(-1.28%) |
Aug 30, 2024 | 3.040 | 3.190 | 3.040 | 3.120 | 73,867 | +0.02(+0.65%) |
Aug 29, 2024 | 3.010 | 3.110 | 3.010 | 3.100 | 78,447 | +0.08(+2.65%) |
Aug 28, 2024 | 3.050 | 3.080 | 2.990 | 3.020 | 152,280 | -0.04(-1.31%) |
Aug 27, 2024 | 3.080 | 3.100 | 3.050 | 3.060 | 48,540 | -0.05(-1.61%) |
Aug 26, 2024 | 3.140 | 3.269 | 3.020 | 3.110 | 199,074 | -0.04(-1.27%) |
Aug 23, 2024 | 3.630 | 3.650 | 3.060 | 3.150 | 567,313 | -0.45(-12.50%) |
Aug 22, 2024 | 4.000 | 4.600 | 3.130 | 3.600 | 5,837,935 | +0.56(+18.42%) |
Aug 21, 2024 | 3.050 | 3.070 | 3.000 | 3.040 | 7,645 | +0.05(+1.67%) |
Aug 20, 2024 | 2.950 | 3.000 | 2.910 | 2.990 | 8,166 | +0.09(+3.10%) |
Aug 19, 2024 | 2.860 | 2.905 | 2.800 | 2.900 | 92,504 | +0.06(+2.11%) |
Aug 16, 2024 | 2.900 | 2.950 | 2.820 | 2.840 | 61,286 | -0.17(-5.65%) |
Aug 15, 2024 | 2.910 | 3.091 | 2.910 | 3.010 | 16,933 | -0.10(-3.22%) |
Aug 14, 2024 | 3.020 | 3.130 | 3.020 | 3.110 | 31,583 | +0.07(+2.27%) |
Aug 13, 2024 | 3.052 | 3.070 | 2.950 | 3.041 | 4,152 | +0.04(+1.19%) |
Aug 12, 2024 | 2.960 | 3.078 | 2.960 | 3.005 | 2,529 | -0.01(-0.43%) |
Aug 09, 2024 | 2.980 | 3.080 | 2.980 | 3.018 | 5,704 | +0.01(+0.28%) |
Aug 08, 2024 | 2.980 | 3.080 | 2.980 | 3.010 | 4,985 | +0.05(+1.56%) |
Aug 07, 2024 | 2.960 | 2.990 | 2.930 | 2.964 | 3,092 | -0.11(-3.46%) |
Aug 06, 2024 | 2.990 | 3.070 | 2.930 | 3.070 | 9,657 | +0.15(+5.14%) |
Aug 05, 2024 | 2.970 | 3.065 | 2.841 | 2.920 | 10,993 | -0.16(-5.19%) |
Aug 02, 2024 | 3.090 | 3.170 | 3.070 | 3.080 | 1,358 | -0.04(-1.23%) |