Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 3.810 | 3.920 | 3.580 | 3.680 | 297,035 | -0.18(-4.66%) |
Sep 19, 2024 | 3.880 | 3.970 | 3.680 | 3.860 | 544,437 | +0.24(+6.63%) |
Sep 18, 2024 | 3.850 | 4.000 | 3.620 | 3.620 | 873,809 | -0.22(-5.73%) |
Sep 17, 2024 | 3.740 | 3.930 | 3.640 | 3.840 | 710,185 | +0.17(+4.63%) |
Sep 16, 2024 | 3.370 | 3.770 | 3.252 | 3.670 | 730,138 | +0.26(+7.62%) |
Sep 13, 2024 | 3.420 | 3.720 | 3.350 | 3.410 | 797,113 | +0.04(+1.19%) |
Sep 12, 2024 | 3.050 | 3.600 | 3.030 | 3.370 | 1,483,672 | +0.36(+11.96%) |
Sep 11, 2024 | 3.010 | 3.015 | 2.865 | 3.010 | 173,883 | +0.01(+0.50%) |
Sep 10, 2024 | 2.920 | 3.100 | 2.870 | 2.995 | 368,864 | +0.10(+3.63%) |
Sep 09, 2024 | 2.880 | 2.920 | 2.810 | 2.890 | 176,877 | +0.02(+0.87%) |
Sep 06, 2024 | 2.900 | 2.920 | 2.752 | 2.865 | 308,123 | -0.03(-1.21%) |
Sep 05, 2024 | 2.980 | 3.200 | 2.900 | 2.900 | 435,037 | -0.05(-1.69%) |
Sep 04, 2024 | 2.870 | 3.000 | 2.850 | 2.950 | 293,424 | +0.00(+0.00%) |
Sep 03, 2024 | 3.100 | 3.109 | 2.850 | 2.950 | 378,291 | -0.15(-4.84%) |
Aug 30, 2024 | 3.000 | 3.120 | 2.865 | 3.100 | 816,020 | +0.17(+5.80%) |
Aug 29, 2024 | 2.940 | 2.970 | 2.800 | 2.930 | 400,428 | +0.04(+1.38%) |
Aug 28, 2024 | 2.900 | 2.945 | 2.655 | 2.890 | 592,868 | -0.06(-2.03%) |
Aug 27, 2024 | 3.000 | 3.050 | 2.870 | 2.950 | 457,401 | -0.12(-3.91%) |
Aug 26, 2024 | 3.280 | 3.300 | 3.023 | 3.070 | 467,138 | -0.23(-6.97%) |
Aug 23, 2024 | 3.290 | 3.500 | 3.230 | 3.300 | 518,534 | +0.03(+0.92%) |
Aug 22, 2024 | 3.570 | 3.570 | 3.200 | 3.270 | 811,505 | -0.30(-8.40%) |
Aug 21, 2024 | 3.800 | 3.900 | 3.520 | 3.570 | 597,227 | -0.18(-4.80%) |
Aug 20, 2024 | 3.600 | 3.780 | 3.400 | 3.750 | 920,438 | +0.03(+0.81%) |
Aug 19, 2024 | 3.840 | 3.890 | 3.490 | 3.720 | 1,111,207 | -0.12(-3.12%) |
Aug 16, 2024 | 3.550 | 4.144 | 3.490 | 3.840 | 2,819,902 | +0.31(+8.78%) |
Aug 15, 2024 | 3.160 | 3.750 | 3.061 | 3.530 | 2,629,379 | +0.48(+15.74%) |
Aug 14, 2024 | 2.900 | 3.500 | 2.880 | 3.050 | 3,763,880 | +0.20(+7.02%) |
Aug 13, 2024 | 2.350 | 2.870 | 2.320 | 2.850 | 1,751,007 | +0.56(+24.73%) |
Aug 12, 2024 | 2.300 | 2.450 | 2.250 | 2.285 | 252,002 | -0.07(-3.18%) |
Aug 09, 2024 | 2.620 | 2.640 | 2.200 | 2.360 | 635,975 | -0.33(-12.27%) |
Aug 08, 2024 | 2.480 | 2.711 | 2.380 | 2.690 | 866,241 | +0.41(+17.98%) |
Aug 07, 2024 | 2.380 | 2.410 | 2.220 | 2.280 | 468,364 | -0.03(-1.08%) |
Aug 06, 2024 | 2.340 | 2.400 | 2.250 | 2.305 | 338,196 | +0.06(+2.44%) |
Aug 05, 2024 | 2.190 | 2.330 | 2.030 | 2.250 | 575,560 | -0.18(-7.41%) |
Aug 02, 2024 | 2.410 | 2.500 | 2.350 | 2.430 | 345,855 | -0.09(-3.57%) |
Aug 01, 2024 | 2.700 | 2.730 | 2.480 | 2.520 | 379,334 | -0.11(-4.18%) |
Jul 31, 2024 | 2.680 | 2.750 | 2.590 | 2.630 | 322,379 | +0.01(+0.38%) |
Jul 30, 2024 | 2.900 | 3.000 | 2.610 | 2.620 | 467,270 | -0.25(-8.55%) |
Jul 29, 2024 | 2.960 | 3.010 | 2.820 | 2.865 | 416,666 | -0.09(-3.21%) |
Jul 26, 2024 | 3.130 | 3.210 | 2.920 | 2.960 | 233,508 | -0.11(-3.58%) |
Jul 25, 2024 | 2.910 | 3.190 | 2.890 | 3.070 | 327,182 | +0.15(+5.32%) |
Jul 24, 2024 | 3.120 | 3.220 | 2.880 | 2.915 | 363,724 | -0.33(-10.31%) |
Jul 23, 2024 | 3.080 | 3.310 | 3.020 | 3.250 | 481,217 | +0.21(+6.91%) |
Jul 22, 2024 | 2.700 | 3.070 | 2.700 | 3.040 | 545,498 | +0.33(+12.18%) |
Jul 19, 2024 | 2.730 | 2.849 | 2.650 | 2.710 | 315,327 | -0.06(-2.17%) |
Jul 18, 2024 | 3.050 | 3.109 | 2.750 | 2.770 | 480,674 | -0.28(-9.18%) |
Jul 17, 2024 | 3.220 | 3.370 | 2.991 | 3.050 | 544,618 | -0.28(-8.41%) |
Jul 16, 2024 | 3.110 | 3.426 | 2.980 | 3.330 | 735,235 | +0.26(+8.47%) |
Jul 15, 2024 | 3.080 | 3.350 | 2.950 | 3.070 | 832,963 | +0.01(+0.49%) |
Jul 12, 2024 | 2.950 | 3.070 | 2.860 | 3.055 | 397,551 | +0.15(+4.98%) |
Jul 11, 2024 | 3.150 | 3.220 | 2.810 | 2.910 | 765,928 | -0.24(-7.62%) |
Jul 10, 2024 | 2.830 | 3.220 | 2.830 | 3.150 | 845,200 | +0.35(+12.50%) |
Jul 09, 2024 | 2.770 | 2.938 | 2.690 | 2.800 | 430,258 | +0.02(+0.72%) |
Jul 08, 2024 | 2.620 | 2.845 | 2.600 | 2.780 | 507,233 | +0.21(+8.17%) |
Jul 05, 2024 | 2.330 | 2.580 | 2.300 | 2.570 | 439,223 | +0.22(+9.36%) |
Jul 03, 2024 | 2.330 | 2.379 | 2.290 | 2.350 | 149,637 | +0.02(+0.86%) |
Jul 02, 2024 | 2.290 | 2.360 | 2.250 | 2.330 | 347,670 | +0.06(+2.64%) |