Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.920 | 2.960 | 2.830 | 2.860 | 4,732,712 | +0.01(+0.35%) |
Sep 26, 2024 | 2.920 | 2.930 | 2.820 | 2.850 | 2,946,156 | +0.04(+1.42%) |
Sep 25, 2024 | 2.880 | 2.880 | 2.750 | 2.810 | 3,038,566 | -0.09(-3.10%) |
Sep 24, 2024 | 2.950 | 2.990 | 2.825 | 2.900 | 3,371,300 | +0.00(+0.00%) |
Sep 23, 2024 | 2.930 | 2.930 | 2.750 | 2.900 | 4,164,981 | +0.00(+0.00%) |
Sep 20, 2024 | 3.000 | 3.040 | 2.895 | 2.900 | 10,599,907 | -0.11(-3.65%) |
Sep 19, 2024 | 2.970 | 3.050 | 2.885 | 3.010 | 5,802,710 | +0.17(+5.99%) |
Sep 18, 2024 | 2.870 | 3.070 | 2.800 | 2.840 | 4,864,901 | -0.05(-1.73%) |
Sep 17, 2024 | 2.890 | 2.980 | 2.855 | 2.890 | 3,399,428 | +0.04(+1.40%) |
Sep 16, 2024 | 3.000 | 3.010 | 2.720 | 2.850 | 4,061,431 | -0.15(-5.00%) |
Sep 13, 2024 | 2.980 | 3.080 | 2.905 | 3.000 | 5,474,547 | +0.03(+1.01%) |
Sep 12, 2024 | 2.800 | 3.055 | 2.650 | 2.970 | 6,246,507 | +0.16(+5.69%) |
Sep 11, 2024 | 2.930 | 2.965 | 2.735 | 2.810 | 3,130,744 | -0.12(-4.10%) |
Sep 10, 2024 | 2.880 | 2.960 | 2.835 | 2.930 | 2,058,270 | +0.03(+1.03%) |
Sep 09, 2024 | 3.020 | 3.030 | 2.810 | 2.900 | 3,477,737 | -0.08(-2.68%) |
Sep 06, 2024 | 3.230 | 3.250 | 2.980 | 2.980 | 3,617,576 | -0.27(-8.31%) |
Sep 05, 2024 | 3.030 | 3.295 | 3.000 | 3.250 | 7,891,050 | +0.25(+8.33%) |
Sep 04, 2024 | 3.020 | 3.150 | 2.940 | 3.000 | 4,490,577 | +0.03(+1.01%) |
Sep 03, 2024 | 2.980 | 3.165 | 2.880 | 2.970 | 5,303,565 | -0.05(-1.66%) |
Aug 30, 2024 | 2.780 | 3.120 | 2.750 | 3.020 | 11,012,888 | +0.52(+20.80%) |
Aug 29, 2024 | 2.450 | 2.615 | 2.435 | 2.500 | 7,318,474 | +0.00(+0.20%) |
Aug 28, 2024 | 2.760 | 2.800 | 2.490 | 2.495 | 4,623,302 | -0.29(-10.57%) |
Aug 27, 2024 | 3.240 | 3.240 | 2.745 | 2.790 | 6,715,650 | -0.28(-9.12%) |
Aug 26, 2024 | 3.090 | 3.120 | 3.020 | 3.070 | 2,808,060 | -0.02(-0.65%) |
Aug 23, 2024 | 3.000 | 3.140 | 2.990 | 3.090 | 3,758,587 | +0.13(+4.39%) |
Aug 22, 2024 | 3.080 | 3.130 | 2.920 | 2.960 | 3,483,082 | -0.16(-5.13%) |
Aug 21, 2024 | 3.160 | 3.280 | 3.080 | 3.120 | 2,833,063 | +0.00(+0.00%) |
Aug 20, 2024 | 3.170 | 3.200 | 3.070 | 3.120 | 4,312,834 | -0.09(-2.80%) |
Aug 19, 2024 | 3.270 | 3.325 | 3.160 | 3.210 | 4,375,737 | -0.04(-1.23%) |
Aug 16, 2024 | 3.180 | 3.270 | 3.125 | 3.250 | 4,345,000 | +0.07(+2.20%) |
Aug 15, 2024 | 3.200 | 3.275 | 3.105 | 3.180 | 5,480,437 | +0.16(+5.30%) |
Aug 14, 2024 | 3.120 | 3.180 | 3.000 | 3.020 | 2,763,501 | -0.13(-4.13%) |
Aug 13, 2024 | 2.950 | 3.180 | 2.950 | 3.150 | 3,341,481 | +0.18(+6.06%) |
Aug 12, 2024 | 3.140 | 3.200 | 2.790 | 2.970 | 3,796,798 | -0.14(-4.50%) |
Aug 09, 2024 | 3.160 | 3.250 | 3.020 | 3.110 | 3,257,617 | -0.05(-1.58%) |
Aug 08, 2024 | 3.180 | 3.590 | 3.105 | 3.160 | 11,623,187 | +0.40(+14.49%) |
Aug 07, 2024 | 3.190 | 3.215 | 2.750 | 2.760 | 5,510,183 | -0.27(-8.91%) |
Aug 06, 2024 | 2.840 | 3.040 | 2.760 | 3.030 | 4,914,951 | +0.18(+6.50%) |
Aug 05, 2024 | 2.600 | 2.860 | 2.550 | 2.845 | 3,484,884 | +0.00(+0.00%) |
Aug 02, 2024 | 2.630 | 2.930 | 2.530 | 2.845 | 4,002,289 | +0.17(+6.16%) |
Aug 01, 2024 | 2.990 | 2.990 | 2.650 | 2.680 | 4,587,575 | -0.27(-9.15%) |
Jul 31, 2024 | 2.940 | 3.195 | 2.820 | 2.950 | 3,841,943 | +0.02(+0.68%) |
Jul 30, 2024 | 2.930 | 3.050 | 2.880 | 2.930 | 3,098,372 | +0.02(+0.69%) |
Jul 29, 2024 | 3.040 | 3.050 | 2.870 | 2.910 | 2,532,138 | -0.08(-2.68%) |
Jul 26, 2024 | 3.040 | 3.070 | 2.845 | 2.990 | 2,768,590 | +0.13(+4.55%) |
Jul 25, 2024 | 2.920 | 3.025 | 2.825 | 2.860 | 3,781,803 | -0.07(-2.39%) |
Jul 24, 2024 | 2.790 | 3.030 | 2.760 | 2.930 | 7,511,671 | +0.09(+3.17%) |
Jul 23, 2024 | 2.880 | 2.930 | 2.695 | 2.840 | 5,028,986 | -0.10(-3.40%) |
Jul 22, 2024 | 2.670 | 2.970 | 2.630 | 2.940 | 7,799,609 | +0.25(+9.50%) |
Jul 19, 2024 | 2.840 | 2.840 | 2.500 | 2.685 | 12,705,938 | -0.15(-5.12%) |
Jul 18, 2024 | 3.160 | 3.460 | 2.420 | 2.830 | 28,814,568 | -1.25(-30.64%) |
Jul 17, 2024 | 3.950 | 4.215 | 3.930 | 4.080 | 3,235,525 | -0.01(-0.24%) |
Jul 16, 2024 | 3.620 | 4.115 | 3.585 | 4.090 | 3,994,404 | +0.51(+14.25%) |
Jul 15, 2024 | 3.940 | 3.950 | 3.530 | 3.580 | 4,386,947 | -0.35(-8.91%) |
Jul 12, 2024 | 3.740 | 4.010 | 3.740 | 3.930 | 3,795,046 | +0.19(+5.08%) |
Jul 11, 2024 | 3.570 | 3.865 | 3.540 | 3.740 | 8,666,938 | +0.36(+10.65%) |
Jul 10, 2024 | 3.250 | 3.440 | 3.210 | 3.380 | 5,415,821 | +0.13(+4.00%) |
Jul 09, 2024 | 3.220 | 3.365 | 3.210 | 3.250 | 6,768,007 | +0.04(+1.25%) |
Jul 08, 2024 | 3.730 | 3.740 | 3.120 | 3.210 | 8,363,716 | -0.47(-12.77%) |
Jul 05, 2024 | 3.660 | 3.740 | 3.550 | 3.680 | 5,007,904 | +0.04(+1.10%) |
Jul 03, 2024 | 3.750 | 3.760 | 3.560 | 3.640 | 3,459,459 | -0.12(-3.19%) |
Jul 02, 2024 | 3.950 | 3.990 | 3.750 | 3.760 | 2,808,311 | -0.19(-4.81%) |