Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 2.760 | 2.815 | 2.650 | 2.710 | 1,268,922 | -0.03(-1.09%) |
Sep 25, 2024 | 2.540 | 2.770 | 2.520 | 2.740 | 2,057,195 | +0.21(+8.09%) |
Sep 24, 2024 | 2.590 | 2.630 | 2.525 | 2.535 | 1,737,031 | -0.06(-2.31%) |
Sep 23, 2024 | 2.900 | 2.900 | 2.580 | 2.595 | 2,288,621 | -0.29(-10.21%) |
Sep 20, 2024 | 2.940 | 2.970 | 2.840 | 2.890 | 18,558,698 | -0.08(-2.69%) |
Sep 19, 2024 | 2.990 | 3.030 | 2.890 | 2.970 | 2,342,587 | +0.08(+2.77%) |
Sep 18, 2024 | 2.870 | 2.990 | 2.830 | 2.890 | 1,492,705 | +0.00(+0.00%) |
Sep 17, 2024 | 2.870 | 3.030 | 2.800 | 2.890 | 2,187,525 | +0.07(+2.48%) |
Sep 16, 2024 | 2.980 | 3.010 | 2.730 | 2.820 | 2,282,290 | -0.15(-5.05%) |
Sep 13, 2024 | 3.100 | 3.110 | 2.940 | 2.970 | 1,580,979 | -0.09(-2.94%) |
Sep 12, 2024 | 3.080 | 3.120 | 2.960 | 3.060 | 1,720,494 | -0.01(-0.33%) |
Sep 11, 2024 | 3.080 | 3.147 | 3.040 | 3.070 | 1,310,638 | -0.03(-0.97%) |
Sep 10, 2024 | 3.090 | 3.140 | 2.940 | 3.100 | 1,456,979 | +0.03(+0.98%) |
Sep 09, 2024 | 2.860 | 3.070 | 2.860 | 3.070 | 2,225,808 | +0.21(+7.34%) |
Sep 06, 2024 | 2.980 | 3.060 | 2.810 | 2.860 | 2,529,604 | -0.13(-4.35%) |
Sep 05, 2024 | 2.790 | 3.030 | 2.750 | 2.990 | 3,584,397 | +0.20(+7.17%) |
Sep 04, 2024 | 2.700 | 2.865 | 2.622 | 2.790 | 1,062,867 | +0.05(+1.82%) |
Sep 03, 2024 | 2.840 | 2.950 | 2.700 | 2.740 | 1,315,603 | -0.15(-5.19%) |
Aug 30, 2024 | 2.850 | 2.940 | 2.798 | 2.890 | 3,553,808 | +0.08(+2.85%) |
Aug 29, 2024 | 2.900 | 2.960 | 2.810 | 2.810 | 965,482 | -0.06(-2.09%) |
Aug 28, 2024 | 2.710 | 2.900 | 2.680 | 2.870 | 1,939,518 | +0.15(+5.51%) |
Aug 27, 2024 | 2.890 | 2.940 | 2.710 | 2.720 | 1,155,691 | -0.18(-6.21%) |
Aug 26, 2024 | 2.800 | 2.920 | 2.730 | 2.900 | 1,721,049 | +0.15(+5.45%) |
Aug 23, 2024 | 2.620 | 2.845 | 2.600 | 2.750 | 1,589,863 | +0.01(+0.36%) |
Aug 22, 2024 | 2.820 | 2.880 | 2.710 | 2.740 | 926,367 | -0.10(-3.52%) |
Aug 21, 2024 | 2.780 | 2.910 | 2.710 | 2.840 | 1,183,197 | +0.07(+2.53%) |
Aug 20, 2024 | 2.730 | 2.820 | 2.680 | 2.770 | 872,587 | +0.02(+0.73%) |
Aug 19, 2024 | 2.800 | 2.840 | 2.645 | 2.750 | 3,611,918 | -0.05(-1.79%) |
Aug 16, 2024 | 2.710 | 2.835 | 2.690 | 2.800 | 1,390,153 | +0.09(+3.32%) |
Aug 15, 2024 | 2.710 | 2.809 | 2.580 | 2.710 | 1,153,155 | +0.12(+4.63%) |
Aug 14, 2024 | 2.590 | 2.630 | 2.495 | 2.590 | 1,670,954 | -0.01(-0.38%) |
Aug 13, 2024 | 2.700 | 2.940 | 2.585 | 2.600 | 1,894,858 | +0.01(+0.39%) |
Aug 12, 2024 | 2.410 | 2.590 | 2.330 | 2.590 | 7,054,966 | +0.19(+7.92%) |
Aug 09, 2024 | 2.510 | 2.590 | 2.330 | 2.400 | 832,113 | -0.09(-3.61%) |
Aug 08, 2024 | 2.360 | 2.535 | 2.340 | 2.490 | 939,466 | +0.08(+3.32%) |
Aug 07, 2024 | 2.630 | 2.630 | 2.395 | 2.410 | 1,124,674 | -0.13(-5.12%) |
Aug 06, 2024 | 2.550 | 2.650 | 2.420 | 2.540 | 1,207,263 | -0.00(-0.20%) |
Aug 05, 2024 | 2.550 | 2.620 | 2.455 | 2.545 | 1,424,634 | -0.19(-6.95%) |
Aug 02, 2024 | 2.910 | 2.930 | 2.710 | 2.735 | 1,275,135 | -0.33(-10.91%) |
Aug 01, 2024 | 3.130 | 3.160 | 2.975 | 3.070 | 2,368,092 | -0.08(-2.54%) |
Jul 31, 2024 | 3.250 | 3.295 | 3.140 | 3.150 | 1,108,212 | -0.06(-1.87%) |
Jul 30, 2024 | 3.270 | 3.310 | 3.040 | 3.210 | 1,284,918 | -0.04(-1.23%) |
Jul 29, 2024 | 3.290 | 3.300 | 3.135 | 3.250 | 1,019,738 | -0.03(-0.91%) |
Jul 26, 2024 | 3.350 | 3.450 | 3.200 | 3.280 | 1,377,770 | +0.01(+0.31%) |
Jul 25, 2024 | 3.130 | 3.295 | 3.060 | 3.270 | 1,228,433 | +0.16(+5.14%) |
Jul 24, 2024 | 3.100 | 3.245 | 3.070 | 3.110 | 1,881,213 | -0.02(-0.64%) |
Jul 23, 2024 | 3.110 | 3.195 | 3.095 | 3.130 | 894,304 | -0.01(-0.32%) |
Jul 22, 2024 | 2.990 | 3.150 | 2.965 | 3.140 | 1,402,510 | +0.19(+6.44%) |
Jul 19, 2024 | 3.020 | 3.060 | 2.940 | 2.950 | 1,996,621 | -0.07(-2.32%) |
Jul 18, 2024 | 3.190 | 3.325 | 3.000 | 3.020 | 1,308,811 | -0.17(-5.33%) |
Jul 17, 2024 | 3.190 | 3.270 | 2.995 | 3.190 | 2,683,570 | -0.04(-1.24%) |
Jul 16, 2024 | 3.110 | 3.300 | 3.070 | 3.230 | 2,854,478 | +0.15(+4.87%) |
Jul 15, 2024 | 3.178 | 3.178 | 2.934 | 3.080 | 4,206,032 | +0.11(+3.70%) |
Jul 12, 2024 | 2.860 | 3.100 | 2.790 | 2.970 | 5,531,124 | +0.16(+5.69%) |
Jul 11, 2024 | 2.680 | 2.860 | 2.630 | 2.810 | 3,763,097 | +0.13(+4.85%) |
Jul 10, 2024 | 2.720 | 2.770 | 2.600 | 2.680 | 3,581,700 | -0.03(-1.11%) |
Jul 09, 2024 | 2.340 | 2.720 | 2.310 | 2.710 | 2,635,773 | +0.36(+15.32%) |
Jul 08, 2024 | 2.210 | 2.350 | 2.210 | 2.350 | 775,862 | +0.18(+8.29%) |
Jul 05, 2024 | 2.150 | 2.205 | 2.100 | 2.170 | 697,373 | -0.01(-0.46%) |
Jul 03, 2024 | 2.310 | 2.330 | 2.180 | 2.180 | 517,783 | -0.14(-6.03%) |
Jul 02, 2024 | 2.430 | 2.510 | 2.320 | 2.320 | 1,228,754 | -0.12(-4.92%) |