Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.335 | 3.350 | 3.313 | 3.350 | 43,223 | +0.09(+2.76%) |
Sep 25, 2024 | 3.255 | 3.270 | 3.240 | 3.260 | 39,979 | -0.13(-3.83%) |
Sep 24, 2024 | 3.270 | 3.390 | 3.268 | 3.390 | 52,890 | +0.17(+5.31%) |
Sep 23, 2024 | 3.200 | 3.220 | 3.180 | 3.219 | 79,918 | +0.01(+0.41%) |
Sep 20, 2024 | 3.200 | 3.210 | 3.200 | 3.206 | 34,327 | +0.05(+1.46%) |
Sep 19, 2024 | 3.130 | 3.160 | 3.120 | 3.160 | 74,710 | +0.10(+3.27%) |
Sep 18, 2024 | 3.083 | 3.083 | 3.030 | 3.060 | 70,845 | -0.01(-0.33%) |
Sep 17, 2024 | 3.020 | 3.080 | 3.020 | 3.070 | 32,427 | +0.06(+2.03%) |
Sep 16, 2024 | 2.970 | 3.010 | 2.970 | 3.009 | 50,634 | +0.07(+2.24%) |
Sep 13, 2024 | 2.940 | 3.080 | 2.940 | 2.943 | 41,644 | -0.02(-0.57%) |
Sep 12, 2024 | 2.910 | 2.960 | 2.880 | 2.960 | 62,232 | +0.03(+1.02%) |
Sep 11, 2024 | 2.930 | 2.950 | 2.930 | 2.930 | 82,052 | +0.02(+0.69%) |
Sep 10, 2024 | 2.930 | 2.930 | 2.870 | 2.910 | 114,757 | -0.07(-2.35%) |
Sep 09, 2024 | 2.960 | 2.980 | 2.940 | 2.980 | 39,772 | +0.07(+2.41%) |
Sep 06, 2024 | 2.985 | 3.000 | 2.910 | 2.910 | 29,648 | -0.09(-3.00%) |
Sep 05, 2024 | 3.027 | 3.050 | 3.000 | 3.000 | 106,195 | +0.04(+1.35%) |
Sep 04, 2024 | 3.013 | 3.110 | 2.930 | 2.960 | 82,084 | -0.06(-1.92%) |
Sep 03, 2024 | 2.990 | 3.060 | 2.990 | 3.018 | 80,243 | -0.06(-2.01%) |
Aug 30, 2024 | 3.130 | 3.130 | 3.050 | 3.080 | 75,296 | -0.03(-0.96%) |
Aug 29, 2024 | 3.123 | 3.250 | 3.020 | 3.110 | 41,463 | +0.05(+1.63%) |
Aug 28, 2024 | 3.110 | 3.110 | 3.020 | 3.060 | 114,287 | +0.00(+0.00%) |
Aug 27, 2024 | 3.083 | 3.180 | 3.020 | 3.060 | 30,733 | +0.16(+5.52%) |
Aug 26, 2024 | 2.960 | 2.985 | 2.880 | 2.900 | 88,257 | +0.09(+3.20%) |
Aug 23, 2024 | 2.810 | 2.870 | 2.800 | 2.810 | 69,329 | +0.10(+3.69%) |
Aug 22, 2024 | 2.790 | 2.790 | 2.710 | 2.710 | 147,629 | -0.04(-1.45%) |
Aug 21, 2024 | 2.700 | 2.760 | 2.660 | 2.750 | 81,880 | -0.03(-1.19%) |
Aug 20, 2024 | 2.798 | 2.830 | 2.720 | 2.783 | 34,648 | -0.13(-4.36%) |
Aug 19, 2024 | 2.770 | 2.920 | 2.770 | 2.910 | 93,852 | +0.08(+2.83%) |
Aug 16, 2024 | 2.800 | 2.870 | 2.800 | 2.830 | 80,525 | +0.00(+0.00%) |
Aug 15, 2024 | 2.754 | 2.930 | 2.754 | 2.830 | 159,291 | +0.01(+0.35%) |
Aug 14, 2024 | 2.750 | 2.900 | 2.750 | 2.820 | 120,634 | -0.05(-1.74%) |
Aug 13, 2024 | 2.920 | 2.920 | 2.800 | 2.870 | 546,715 | +0.06(+2.14%) |
Aug 12, 2024 | 2.720 | 2.820 | 2.720 | 2.810 | 144,626 | -0.02(-0.71%) |
Aug 09, 2024 | 2.820 | 3.000 | 2.820 | 2.830 | 87,218 | +0.00(+0.00%) |
Aug 08, 2024 | 2.870 | 2.870 | 2.750 | 2.830 | 225,866 | +0.07(+2.54%) |
Aug 07, 2024 | 2.780 | 2.800 | 2.720 | 2.760 | 210,185 | +0.00(+0.00%) |
Aug 06, 2024 | 2.735 | 2.780 | 2.730 | 2.760 | 361,704 | +0.03(+1.10%) |
Aug 05, 2024 | 2.740 | 2.780 | 2.680 | 2.730 | 187,496 | +0.00(+0.00%) |
Aug 02, 2024 | 2.760 | 2.760 | 2.720 | 2.730 | 136,901 | +0.02(+0.74%) |
Aug 01, 2024 | 2.735 | 2.910 | 2.700 | 2.710 | 135,683 | -0.06(-2.17%) |
Jul 31, 2024 | 2.750 | 2.780 | 2.740 | 2.770 | 146,384 | +0.03(+1.09%) |
Jul 30, 2024 | 2.730 | 2.740 | 2.710 | 2.740 | 130,117 | -0.04(-1.49%) |
Jul 29, 2024 | 2.790 | 2.810 | 2.780 | 2.781 | 157,545 | -0.03(-1.01%) |
Jul 26, 2024 | 2.795 | 2.830 | 2.795 | 2.810 | 64,353 | -0.01(-0.23%) |
Jul 25, 2024 | 2.825 | 2.850 | 2.800 | 2.817 | 187,768 | -0.00(-0.12%) |
Jul 24, 2024 | 2.870 | 2.870 | 2.800 | 2.820 | 66,006 | +0.00(+0.00%) |
Jul 23, 2024 | 2.840 | 2.850 | 2.820 | 2.820 | 145,427 | -0.07(-2.42%) |
Jul 22, 2024 | 2.935 | 3.000 | 2.850 | 2.890 | 105,792 | +0.06(+2.12%) |
Jul 19, 2024 | 2.842 | 2.850 | 2.820 | 2.830 | 38,756 | -0.00(-0.08%) |
Jul 18, 2024 | 2.875 | 2.880 | 2.820 | 2.832 | 134,156 | -0.06(-1.99%) |
Jul 17, 2024 | 2.850 | 2.910 | 2.850 | 2.890 | 137,195 | +0.06(+2.12%) |
Jul 16, 2024 | 2.830 | 2.850 | 2.810 | 2.830 | 135,311 | -0.01(-0.35%) |
Jul 15, 2024 | 2.860 | 2.880 | 2.840 | 2.840 | 78,820 | -0.09(-3.07%) |
Jul 12, 2024 | 2.960 | 2.970 | 2.920 | 2.930 | 109,008 | +0.18(+6.55%) |
Jul 11, 2024 | 2.740 | 2.750 | 2.716 | 2.750 | 307,071 | +0.10(+3.77%) |
Jul 10, 2024 | 2.640 | 2.670 | 2.640 | 2.650 | 327,937 | +0.02(+0.76%) |
Jul 09, 2024 | 2.620 | 2.630 | 2.610 | 2.630 | 501,879 | +0.04(+1.54%) |
Jul 08, 2024 | 2.595 | 2.612 | 2.580 | 2.590 | 364,561 | -0.03(-1.15%) |
Jul 05, 2024 | 2.640 | 2.640 | 2.610 | 2.620 | 251,222 | -0.07(-2.60%) |
Jul 03, 2024 | 2.646 | 2.690 | 2.646 | 2.690 | 93,717 | +0.06(+2.28%) |
Jul 02, 2024 | 2.640 | 2.650 | 2.620 | 2.630 | 1,192,241 | +0.03(+1.31%) |