Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 3.140 | 3.155 | 3.050 | 3.050 | 706,868 | -0.06(-1.93%) |
Sep 19, 2024 | 3.090 | 3.120 | 3.015 | 3.110 | 234,704 | +0.14(+4.71%) |
Sep 18, 2024 | 2.930 | 3.090 | 2.915 | 2.970 | 302,507 | +0.05(+1.71%) |
Sep 17, 2024 | 3.000 | 3.010 | 2.910 | 2.920 | 313,531 | -0.08(-2.67%) |
Sep 16, 2024 | 3.050 | 3.060 | 2.950 | 3.000 | 165,560 | -0.05(-1.64%) |
Sep 13, 2024 | 3.030 | 3.095 | 3.009 | 3.050 | 213,305 | +0.07(+2.35%) |
Sep 12, 2024 | 2.950 | 3.010 | 2.925 | 2.980 | 175,702 | +0.05(+1.71%) |
Sep 11, 2024 | 2.880 | 2.940 | 2.835 | 2.930 | 156,419 | +0.03(+1.03%) |
Sep 10, 2024 | 2.880 | 2.935 | 2.855 | 2.900 | 216,119 | +0.04(+1.40%) |
Sep 09, 2024 | 2.900 | 2.960 | 2.860 | 2.860 | 186,948 | -0.05(-1.72%) |
Sep 06, 2024 | 3.030 | 3.060 | 2.910 | 2.910 | 203,494 | -0.11(-3.64%) |
Sep 05, 2024 | 3.060 | 3.070 | 3.000 | 3.020 | 152,766 | -0.02(-0.66%) |
Sep 04, 2024 | 3.090 | 3.140 | 3.035 | 3.040 | 148,275 | -0.07(-2.25%) |
Sep 03, 2024 | 3.350 | 3.355 | 3.110 | 3.110 | 273,504 | -0.30(-8.80%) |
Aug 30, 2024 | 3.440 | 3.450 | 3.375 | 3.410 | 359,824 | -0.02(-0.58%) |
Aug 29, 2024 | 3.370 | 3.499 | 3.350 | 3.430 | 191,799 | +0.08(+2.39%) |
Aug 28, 2024 | 3.350 | 3.470 | 3.310 | 3.350 | 276,226 | -0.01(-0.30%) |
Aug 27, 2024 | 3.360 | 3.420 | 3.330 | 3.360 | 183,250 | -0.01(-0.30%) |
Aug 26, 2024 | 3.400 | 3.410 | 3.345 | 3.370 | 207,819 | -0.01(-0.30%) |
Aug 23, 2024 | 3.250 | 3.400 | 3.250 | 3.380 | 254,459 | +0.15(+4.64%) |
Aug 22, 2024 | 3.270 | 3.320 | 3.200 | 3.230 | 175,432 | -0.07(-2.12%) |
Aug 21, 2024 | 3.300 | 3.300 | 3.240 | 3.300 | 172,106 | +0.02(+0.61%) |
Aug 20, 2024 | 3.370 | 3.370 | 3.260 | 3.280 | 199,437 | -0.11(-3.24%) |
Aug 19, 2024 | 3.200 | 3.390 | 3.160 | 3.390 | 290,222 | +0.19(+5.94%) |
Aug 16, 2024 | 3.090 | 3.230 | 3.090 | 3.200 | 263,364 | +0.09(+2.89%) |
Aug 15, 2024 | 3.040 | 3.120 | 2.961 | 3.110 | 210,893 | +0.17(+5.78%) |
Aug 14, 2024 | 2.990 | 3.030 | 2.930 | 2.940 | 187,385 | -0.02(-0.68%) |
Aug 13, 2024 | 2.940 | 2.985 | 2.905 | 2.960 | 176,829 | +0.01(+0.34%) |
Aug 12, 2024 | 2.940 | 2.995 | 2.920 | 2.950 | 262,167 | +0.01(+0.34%) |
Aug 09, 2024 | 2.920 | 2.950 | 2.840 | 2.940 | 176,490 | +0.00(+0.00%) |
Aug 08, 2024 | 2.860 | 2.950 | 2.860 | 2.940 | 203,777 | +0.11(+3.89%) |
Aug 07, 2024 | 2.950 | 2.960 | 2.830 | 2.830 | 250,656 | -0.05(-1.74%) |
Aug 06, 2024 | 2.830 | 2.945 | 2.830 | 2.880 | 334,043 | +0.05(+1.77%) |
Aug 05, 2024 | 2.810 | 2.875 | 2.750 | 2.830 | 567,895 | -0.15(-5.03%) |
Aug 02, 2024 | 3.000 | 3.120 | 2.955 | 2.980 | 538,133 | -0.18(-5.70%) |
Aug 01, 2024 | 3.370 | 3.430 | 3.140 | 3.160 | 538,430 | -0.23(-6.78%) |
Jul 31, 2024 | 3.240 | 3.520 | 3.240 | 3.390 | 640,216 | +0.16(+4.95%) |
Jul 30, 2024 | 3.240 | 3.430 | 3.220 | 3.230 | 579,106 | -0.04(-1.22%) |
Jul 29, 2024 | 3.250 | 3.305 | 3.195 | 3.270 | 426,957 | +0.02(+0.77%) |
Jul 26, 2024 | 3.270 | 3.420 | 3.180 | 3.245 | 681,796 | +0.02(+0.78%) |
Jul 25, 2024 | 3.570 | 3.570 | 3.010 | 3.220 | 1,659,525 | -0.67(-17.22%) |
Jul 24, 2024 | 3.890 | 3.940 | 3.850 | 3.890 | 697,756 | -0.03(-0.77%) |
Jul 23, 2024 | 3.890 | 3.950 | 3.835 | 3.920 | 608,975 | +0.04(+1.03%) |
Jul 22, 2024 | 3.750 | 3.900 | 3.700 | 3.880 | 367,418 | +0.18(+4.86%) |
Jul 19, 2024 | 3.750 | 3.750 | 3.650 | 3.700 | 253,074 | -0.02(-0.54%) |
Jul 18, 2024 | 3.800 | 3.870 | 3.710 | 3.720 | 258,261 | -0.14(-3.63%) |
Jul 17, 2024 | 3.890 | 3.910 | 3.810 | 3.860 | 388,974 | -0.04(-1.03%) |
Jul 16, 2024 | 3.920 | 3.920 | 3.840 | 3.900 | 479,854 | +0.06(+1.56%) |
Jul 15, 2024 | 3.700 | 3.900 | 3.700 | 3.840 | 619,315 | +0.13(+3.50%) |
Jul 12, 2024 | 3.770 | 3.815 | 3.695 | 3.710 | 608,766 | +0.00(+0.00%) |
Jul 11, 2024 | 3.470 | 3.800 | 3.450 | 3.710 | 902,732 | +0.46(+14.15%) |
Jul 10, 2024 | 3.260 | 3.260 | 3.200 | 3.250 | 184,924 | +0.00(+0.00%) |
Jul 09, 2024 | 3.320 | 3.330 | 3.245 | 3.250 | 164,019 | -0.08(-2.40%) |
Jul 08, 2024 | 3.280 | 3.340 | 3.280 | 3.330 | 199,081 | +0.07(+2.15%) |
Jul 05, 2024 | 3.210 | 3.280 | 3.205 | 3.260 | 324,992 | -0.02(-0.61%) |
Jul 03, 2024 | 3.260 | 3.300 | 3.220 | 3.280 | 125,313 | +0.02(+0.61%) |
Jul 02, 2024 | 3.300 | 3.340 | 3.255 | 3.260 | 154,685 | -0.04(-1.21%) |