Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.170 | 3.305 | 3.130 | 3.240 | 856,963 | +0.14(+4.52%) |
Sep 25, 2024 | 3.330 | 3.360 | 3.100 | 3.100 | 1,235,472 | -0.23(-6.91%) |
Sep 24, 2024 | 3.320 | 3.430 | 3.270 | 3.330 | 755,232 | +0.05(+1.52%) |
Sep 23, 2024 | 3.510 | 3.575 | 3.235 | 3.280 | 977,743 | -0.23(-6.55%) |
Sep 20, 2024 | 3.360 | 3.510 | 3.320 | 3.510 | 5,610,093 | +0.15(+4.46%) |
Sep 19, 2024 | 3.400 | 3.460 | 3.285 | 3.360 | 593,636 | +0.07(+2.13%) |
Sep 18, 2024 | 3.400 | 3.500 | 3.290 | 3.290 | 884,342 | -0.12(-3.52%) |
Sep 17, 2024 | 3.320 | 3.500 | 3.300 | 3.410 | 748,844 | +0.14(+4.28%) |
Sep 16, 2024 | 3.380 | 3.380 | 3.220 | 3.270 | 805,127 | -0.09(-2.68%) |
Sep 13, 2024 | 3.400 | 3.450 | 3.285 | 3.360 | 678,350 | +0.03(+0.90%) |
Sep 12, 2024 | 3.320 | 3.390 | 3.250 | 3.330 | 400,916 | +0.02(+0.60%) |
Sep 11, 2024 | 3.210 | 3.310 | 3.150 | 3.310 | 658,130 | +0.13(+4.09%) |
Sep 10, 2024 | 3.110 | 3.200 | 3.060 | 3.180 | 745,499 | +0.08(+2.58%) |
Sep 09, 2024 | 3.120 | 3.200 | 3.080 | 3.100 | 689,153 | +0.00(+0.00%) |
Sep 06, 2024 | 3.120 | 3.135 | 2.980 | 3.100 | 979,237 | +0.00(+0.00%) |
Sep 05, 2024 | 3.160 | 3.160 | 3.070 | 3.100 | 730,250 | -0.03(-0.96%) |
Sep 04, 2024 | 2.970 | 3.150 | 2.960 | 3.130 | 723,314 | +0.16(+5.39%) |
Sep 03, 2024 | 3.080 | 3.090 | 2.953 | 2.970 | 822,450 | -0.15(-4.81%) |
Aug 30, 2024 | 3.150 | 3.170 | 3.045 | 3.120 | 732,768 | +0.00(+0.00%) |
Aug 29, 2024 | 3.040 | 3.200 | 3.000 | 3.120 | 776,108 | +0.12(+4.00%) |
Aug 28, 2024 | 3.000 | 3.060 | 2.920 | 3.000 | 1,153,128 | -0.04(-1.32%) |
Aug 27, 2024 | 3.020 | 3.100 | 2.960 | 3.040 | 890,953 | -0.01(-0.33%) |
Aug 26, 2024 | 3.120 | 3.128 | 3.005 | 3.050 | 891,790 | -0.01(-0.33%) |
Aug 23, 2024 | 2.840 | 3.105 | 2.840 | 3.060 | 1,395,041 | +0.23(+8.13%) |
Aug 22, 2024 | 2.960 | 2.970 | 2.800 | 2.830 | 992,311 | -0.13(-4.39%) |
Aug 21, 2024 | 2.910 | 2.995 | 2.795 | 2.960 | 1,419,977 | -0.06(-1.99%) |
Aug 20, 2024 | 3.220 | 3.220 | 2.980 | 3.020 | 1,134,644 | -0.20(-6.21%) |
Aug 19, 2024 | 3.000 | 3.220 | 2.920 | 3.220 | 1,465,399 | +0.24(+8.05%) |
Aug 16, 2024 | 2.950 | 3.000 | 2.820 | 2.980 | 1,338,660 | +0.00(+0.00%) |
Aug 15, 2024 | 2.990 | 3.000 | 2.940 | 2.980 | 1,102,941 | +0.05(+1.71%) |
Aug 14, 2024 | 3.160 | 3.160 | 2.870 | 2.930 | 1,175,025 | -0.26(-8.15%) |
Aug 13, 2024 | 2.990 | 3.190 | 2.945 | 3.190 | 1,187,354 | +0.25(+8.50%) |
Aug 12, 2024 | 3.090 | 3.090 | 2.850 | 2.940 | 1,324,944 | -0.22(-6.96%) |
Aug 09, 2024 | 3.450 | 3.500 | 2.910 | 3.160 | 2,121,623 | -0.37(-10.48%) |
Aug 08, 2024 | 3.430 | 3.570 | 3.340 | 3.530 | 1,132,167 | +0.14(+4.13%) |
Aug 07, 2024 | 3.700 | 3.705 | 3.370 | 3.390 | 946,086 | -0.20(-5.57%) |
Aug 06, 2024 | 3.510 | 3.660 | 3.460 | 3.590 | 714,759 | +0.12(+3.46%) |
Aug 05, 2024 | 3.450 | 3.600 | 3.230 | 3.470 | 1,175,186 | -0.33(-8.68%) |
Aug 02, 2024 | 3.990 | 4.025 | 3.730 | 3.800 | 647,342 | -0.35(-8.43%) |
Aug 01, 2024 | 4.240 | 4.290 | 4.071 | 4.150 | 519,528 | -0.05(-1.19%) |
Jul 31, 2024 | 4.190 | 4.425 | 4.150 | 4.200 | 794,101 | +0.05(+1.20%) |
Jul 30, 2024 | 4.180 | 4.205 | 4.025 | 4.150 | 534,342 | +0.00(+0.00%) |
Jul 29, 2024 | 4.320 | 4.380 | 4.040 | 4.150 | 797,021 | -0.14(-3.26%) |
Jul 26, 2024 | 4.340 | 4.415 | 4.210 | 4.290 | 478,050 | +0.07(+1.66%) |
Jul 25, 2024 | 4.350 | 4.430 | 4.195 | 4.220 | 603,357 | -0.11(-2.54%) |
Jul 24, 2024 | 4.380 | 4.510 | 4.300 | 4.330 | 673,041 | -0.03(-0.69%) |
Jul 23, 2024 | 4.260 | 4.425 | 4.250 | 4.360 | 615,814 | +0.07(+1.63%) |
Jul 22, 2024 | 4.230 | 4.320 | 4.130 | 4.290 | 666,050 | +0.12(+2.88%) |
Jul 19, 2024 | 4.200 | 4.200 | 4.050 | 4.170 | 607,313 | -0.02(-0.48%) |
Jul 18, 2024 | 4.400 | 4.475 | 4.090 | 4.190 | 663,740 | -0.21(-4.77%) |
Jul 17, 2024 | 4.430 | 4.600 | 4.245 | 4.400 | 857,406 | -0.14(-3.08%) |
Jul 16, 2024 | 4.500 | 4.540 | 4.365 | 4.540 | 1,257,384 | +0.11(+2.48%) |
Jul 15, 2024 | 4.440 | 4.500 | 4.190 | 4.430 | 948,520 | -0.07(-1.56%) |
Jul 12, 2024 | 4.500 | 4.555 | 4.445 | 4.500 | 1,245,629 | +0.02(+0.45%) |
Jul 11, 2024 | 4.310 | 4.500 | 4.310 | 4.480 | 818,928 | +0.28(+6.67%) |
Jul 10, 2024 | 4.160 | 4.210 | 4.055 | 4.200 | 420,762 | +0.07(+1.69%) |
Jul 09, 2024 | 4.070 | 4.175 | 4.010 | 4.130 | 584,677 | +0.02(+0.49%) |
Jul 08, 2024 | 4.070 | 4.145 | 4.040 | 4.110 | 421,213 | +0.09(+2.24%) |
Jul 05, 2024 | 3.950 | 4.040 | 3.925 | 4.020 | 481,519 | +0.04(+1.01%) |
Jul 03, 2024 | 3.800 | 4.040 | 3.760 | 3.980 | 599,862 | +0.22(+5.85%) |
Jul 02, 2024 | 3.720 | 3.840 | 3.690 | 3.760 | 514,734 | +0.03(+0.80%) |