Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 3.240 | 3.359 | 3.200 | 3.310 | 251,280 | +0.15(+4.75%) |
Sep 18, 2024 | 3.120 | 3.240 | 3.120 | 3.160 | 326,417 | +0.02(+0.64%) |
Sep 17, 2024 | 3.240 | 3.250 | 3.130 | 3.140 | 257,185 | -0.05(-1.57%) |
Sep 16, 2024 | 3.210 | 3.230 | 3.135 | 3.190 | 241,492 | +0.00(+0.00%) |
Sep 13, 2024 | 3.130 | 3.280 | 3.130 | 3.190 | 310,035 | +0.06(+1.92%) |
Sep 12, 2024 | 3.080 | 3.210 | 3.025 | 3.130 | 304,728 | +0.10(+3.30%) |
Sep 11, 2024 | 3.040 | 3.105 | 3.010 | 3.030 | 272,766 | -0.04(-1.30%) |
Sep 10, 2024 | 3.070 | 3.095 | 3.020 | 3.070 | 204,986 | +0.00(+0.00%) |
Sep 09, 2024 | 2.990 | 3.105 | 2.990 | 3.070 | 338,206 | +0.08(+2.68%) |
Sep 06, 2024 | 3.100 | 3.180 | 2.980 | 2.990 | 384,130 | -0.13(-4.17%) |
Sep 05, 2024 | 3.000 | 3.220 | 2.980 | 3.120 | 366,581 | +0.11(+3.65%) |
Sep 04, 2024 | 2.890 | 3.025 | 2.875 | 3.010 | 213,252 | +0.12(+4.15%) |
Sep 03, 2024 | 2.950 | 3.020 | 2.880 | 2.890 | 250,427 | -0.11(-3.67%) |
Aug 30, 2024 | 2.980 | 3.005 | 2.960 | 3.000 | 167,893 | +0.04(+1.35%) |
Aug 29, 2024 | 2.910 | 3.015 | 2.910 | 2.960 | 203,132 | +0.06(+2.07%) |
Aug 28, 2024 | 3.020 | 3.020 | 2.900 | 2.900 | 202,247 | -0.06(-2.03%) |
Aug 27, 2024 | 2.980 | 3.045 | 2.960 | 2.960 | 219,138 | -0.04(-1.33%) |
Aug 26, 2024 | 2.890 | 3.005 | 2.840 | 3.000 | 399,178 | +0.16(+5.63%) |
Aug 23, 2024 | 2.820 | 2.947 | 2.810 | 2.840 | 358,563 | +0.06(+2.16%) |
Aug 22, 2024 | 2.830 | 2.872 | 2.780 | 2.780 | 236,756 | -0.04(-1.42%) |
Aug 21, 2024 | 2.820 | 2.865 | 2.770 | 2.820 | 359,646 | +0.03(+1.08%) |
Aug 20, 2024 | 2.910 | 2.910 | 2.780 | 2.790 | 223,722 | -0.14(-4.78%) |
Aug 19, 2024 | 2.920 | 3.007 | 2.915 | 2.930 | 267,580 | +0.04(+1.38%) |
Aug 16, 2024 | 2.950 | 3.000 | 2.885 | 2.890 | 227,733 | -0.06(-2.03%) |
Aug 15, 2024 | 3.010 | 3.030 | 2.930 | 2.950 | 248,279 | +0.04(+1.37%) |
Aug 14, 2024 | 2.960 | 2.990 | 2.840 | 2.910 | 179,641 | -0.03(-1.02%) |
Aug 13, 2024 | 2.800 | 2.955 | 2.790 | 2.940 | 143,510 | +0.15(+5.38%) |
Aug 12, 2024 | 2.880 | 2.910 | 2.780 | 2.790 | 231,308 | -0.09(-3.12%) |
Aug 09, 2024 | 2.850 | 2.955 | 2.850 | 2.880 | 266,040 | +0.02(+0.70%) |
Aug 08, 2024 | 2.760 | 2.900 | 2.700 | 2.860 | 332,899 | +0.15(+5.54%) |
Aug 07, 2024 | 2.790 | 2.930 | 2.700 | 2.710 | 353,997 | -0.01(-0.37%) |
Aug 06, 2024 | 2.600 | 2.800 | 2.560 | 2.720 | 515,307 | -0.43(-13.65%) |
Aug 05, 2024 | 3.110 | 3.290 | 3.100 | 3.150 | 341,921 | -0.23(-6.80%) |
Aug 02, 2024 | 3.200 | 3.460 | 3.180 | 3.380 | 264,221 | -0.04(-1.17%) |
Aug 01, 2024 | 3.680 | 3.730 | 3.350 | 3.420 | 325,594 | -0.24(-6.56%) |
Jul 31, 2024 | 3.720 | 3.760 | 3.652 | 3.660 | 428,568 | -0.01(-0.27%) |
Jul 30, 2024 | 3.670 | 3.733 | 3.615 | 3.670 | 200,208 | +0.01(+0.27%) |
Jul 29, 2024 | 3.730 | 3.790 | 3.655 | 3.660 | 192,457 | -0.09(-2.40%) |
Jul 26, 2024 | 3.890 | 3.930 | 3.730 | 3.750 | 279,132 | -0.04(-1.06%) |
Jul 25, 2024 | 3.720 | 3.955 | 3.690 | 3.790 | 426,763 | +0.08(+2.16%) |
Jul 24, 2024 | 3.680 | 3.870 | 3.680 | 3.710 | 233,426 | -0.01(-0.27%) |
Jul 23, 2024 | 3.760 | 3.840 | 3.660 | 3.720 | 330,144 | -0.07(-1.85%) |
Jul 22, 2024 | 3.650 | 3.840 | 3.650 | 3.790 | 214,044 | +0.15(+4.12%) |
Jul 19, 2024 | 3.690 | 3.790 | 3.640 | 3.640 | 235,225 | -0.04(-1.09%) |
Jul 18, 2024 | 3.690 | 3.810 | 3.660 | 3.680 | 207,221 | -0.06(-1.60%) |
Jul 17, 2024 | 3.750 | 3.850 | 3.705 | 3.740 | 260,067 | -0.07(-1.84%) |
Jul 16, 2024 | 3.700 | 3.820 | 3.600 | 3.810 | 380,829 | +0.18(+4.96%) |
Jul 15, 2024 | 3.490 | 3.700 | 3.435 | 3.630 | 305,555 | +0.18(+5.22%) |
Jul 12, 2024 | 3.490 | 3.540 | 3.435 | 3.450 | 285,774 | +0.01(+0.29%) |
Jul 11, 2024 | 3.200 | 3.440 | 3.175 | 3.440 | 370,024 | +0.29(+9.21%) |
Jul 10, 2024 | 3.210 | 3.220 | 3.135 | 3.150 | 256,595 | -0.02(-0.63%) |
Jul 09, 2024 | 3.200 | 3.240 | 3.130 | 3.170 | 123,139 | -0.03(-0.94%) |
Jul 08, 2024 | 3.160 | 3.255 | 3.160 | 3.200 | 183,735 | +0.05(+1.59%) |
Jul 05, 2024 | 3.060 | 3.170 | 3.060 | 3.150 | 116,625 | +0.06(+1.94%) |
Jul 03, 2024 | 3.120 | 3.220 | 3.090 | 3.090 | 88,254 | -0.01(-0.32%) |
Jul 02, 2024 | 3.030 | 3.140 | 3.015 | 3.100 | 228,452 | +0.07(+2.31%) |