Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 2.910 | 2.915 | 2.670 | 2.790 | 6,024 | -0.20(-6.69%) |
Sep 20, 2024 | 2.870 | 2.990 | 2.650 | 2.990 | 30,468 | +0.00(+0.00%) |
Sep 19, 2024 | 3.000 | 3.010 | 2.860 | 2.990 | 7,312 | +0.07(+2.40%) |
Sep 18, 2024 | 3.060 | 3.305 | 2.920 | 2.920 | 25,178 | -0.13(-4.26%) |
Sep 17, 2024 | 3.050 | 3.180 | 3.050 | 3.050 | 7,556 | +0.04(+1.33%) |
Sep 16, 2024 | 3.000 | 3.162 | 2.950 | 3.010 | 7,827 | -0.04(-1.31%) |
Sep 13, 2024 | 3.150 | 3.300 | 3.050 | 3.050 | 19,497 | -0.20(-6.15%) |
Sep 12, 2024 | 3.310 | 3.387 | 2.890 | 3.250 | 51,197 | -0.06(-1.93%) |
Sep 11, 2024 | 3.420 | 3.520 | 3.290 | 3.314 | 32,070 | -0.10(-2.82%) |
Sep 10, 2024 | 3.320 | 3.580 | 3.320 | 3.410 | 8,602 | -0.03(-0.87%) |
Sep 09, 2024 | 3.330 | 3.440 | 3.300 | 3.440 | 7,663 | +0.01(+0.29%) |
Sep 06, 2024 | 3.400 | 3.450 | 3.310 | 3.430 | 8,666 | +0.01(+0.29%) |
Sep 05, 2024 | 3.420 | 3.515 | 3.420 | 3.420 | 2,616 | -0.22(-6.04%) |
Sep 04, 2024 | 3.610 | 3.640 | 3.400 | 3.640 | 10,537 | +0.12(+3.41%) |
Sep 03, 2024 | 3.590 | 3.981 | 3.461 | 3.520 | 24,596 | -0.08(-2.22%) |
Aug 30, 2024 | 3.640 | 3.650 | 3.450 | 3.600 | 6,585 | +0.05(+1.41%) |
Aug 29, 2024 | 3.340 | 3.560 | 3.340 | 3.550 | 11,934 | +0.21(+6.29%) |
Aug 28, 2024 | 3.400 | 3.400 | 3.320 | 3.340 | 4,745 | +0.03(+0.91%) |
Aug 27, 2024 | 3.450 | 3.450 | 3.310 | 3.310 | 2,424 | -0.10(-3.07%) |
Aug 26, 2024 | 3.385 | 3.450 | 3.350 | 3.415 | 8,692 | -0.01(-0.21%) |
Aug 23, 2024 | 3.390 | 3.470 | 3.350 | 3.422 | 6,458 | -0.03(-0.80%) |
Aug 22, 2024 | 3.422 | 3.450 | 3.422 | 3.450 | 3,036 | +0.05(+1.47%) |
Aug 21, 2024 | 3.470 | 3.470 | 3.350 | 3.400 | 4,360 | +0.05(+1.37%) |
Aug 20, 2024 | 3.450 | 3.450 | 3.320 | 3.354 | 4,894 | -0.08(-2.22%) |
Aug 19, 2024 | 3.500 | 3.700 | 3.400 | 3.430 | 28,131 | -0.05(-1.44%) |
Aug 16, 2024 | 3.350 | 3.500 | 3.350 | 3.480 | 4,821 | +0.13(+3.88%) |
Aug 15, 2024 | 3.600 | 3.600 | 3.240 | 3.350 | 69,528 | -0.44(-11.61%) |
Aug 14, 2024 | 3.300 | 3.863 | 3.300 | 3.790 | 17,112 | +0.49(+14.85%) |
Aug 13, 2024 | 3.300 | 3.330 | 3.300 | 3.300 | 2,639 | -0.00(-0.12%) |
Aug 12, 2024 | 3.330 | 3.375 | 3.300 | 3.304 | 23,132 | +0.00(+0.12%) |
Aug 09, 2024 | 3.300 | 3.460 | 3.300 | 3.300 | 4,414 | -0.01(-0.30%) |
Aug 08, 2024 | 3.540 | 3.580 | 3.300 | 3.310 | 21,535 | -0.24(-6.76%) |
Aug 07, 2024 | 3.640 | 3.640 | 3.550 | 3.550 | 7,237 | -0.03(-0.70%) |
Aug 06, 2024 | 3.480 | 3.830 | 3.480 | 3.575 | 8,408 | -0.00(-0.14%) |
Aug 05, 2024 | 3.510 | 3.600 | 3.300 | 3.580 | 22,561 | +0.07(+1.99%) |
Aug 02, 2024 | 3.750 | 3.800 | 3.370 | 3.510 | 44,354 | -0.29(-7.63%) |
Aug 01, 2024 | 3.800 | 3.939 | 3.750 | 3.800 | 3,448 | -0.11(-2.81%) |
Jul 31, 2024 | 3.780 | 3.970 | 3.780 | 3.910 | 9,689 | +0.13(+3.44%) |
Jul 30, 2024 | 3.500 | 4.020 | 3.500 | 3.780 | 31,984 | +0.38(+11.18%) |
Jul 29, 2024 | 3.350 | 3.600 | 3.350 | 3.400 | 42,408 | +0.05(+1.49%) |
Jul 26, 2024 | 3.530 | 3.650 | 3.302 | 3.350 | 29,108 | -0.15(-4.29%) |
Jul 25, 2024 | 3.520 | 3.870 | 3.500 | 3.500 | 15,349 | -0.02(-0.57%) |
Jul 24, 2024 | 3.720 | 3.800 | 3.500 | 3.520 | 36,965 | -0.21(-5.63%) |
Jul 23, 2024 | 3.910 | 3.910 | 3.650 | 3.730 | 13,956 | -0.19(-4.85%) |
Jul 22, 2024 | 4.040 | 4.080 | 3.780 | 3.920 | 16,305 | -0.12(-2.97%) |
Jul 19, 2024 | 3.900 | 4.070 | 3.875 | 4.040 | 11,538 | +0.14(+3.59%) |
Jul 18, 2024 | 3.790 | 4.040 | 3.770 | 3.900 | 30,644 | -0.02(-0.51%) |
Jul 17, 2024 | 3.830 | 4.060 | 3.780 | 3.920 | 6,147 | +0.05(+1.29%) |
Jul 16, 2024 | 4.140 | 4.180 | 3.750 | 3.870 | 58,251 | -0.35(-8.29%) |
Jul 15, 2024 | 4.470 | 4.480 | 4.000 | 4.220 | 44,147 | -0.15(-3.43%) |
Jul 12, 2024 | 3.670 | 4.370 | 3.530 | 4.370 | 36,448 | +0.63(+16.84%) |
Jul 11, 2024 | 3.890 | 4.029 | 3.620 | 3.740 | 41,952 | -0.10(-2.60%) |
Jul 10, 2024 | 4.300 | 4.610 | 3.571 | 3.840 | 137,695 | -0.40(-9.43%) |
Jul 09, 2024 | 3.690 | 4.290 | 3.690 | 4.240 | 54,883 | +0.55(+14.91%) |
Jul 08, 2024 | 3.310 | 3.840 | 3.310 | 3.690 | 38,142 | +0.27(+7.89%) |
Jul 05, 2024 | 3.300 | 3.640 | 3.300 | 3.420 | 12,048 | -0.04(-1.16%) |
Jul 03, 2024 | 3.570 | 3.640 | 3.361 | 3.460 | 13,589 | -0.10(-2.81%) |
Jul 02, 2024 | 3.590 | 3.820 | 3.364 | 3.560 | 20,146 | -0.06(-1.66%) |