Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 2.950 | 2.950 | 2.850 | 2.860 | 18,774,828 | -0.15(-4.98%) |
Sep 25, 2024 | 3.140 | 3.160 | 3.010 | 3.010 | 14,754,519 | -0.16(-5.05%) |
Sep 24, 2024 | 3.210 | 3.230 | 3.140 | 3.170 | 9,344,300 | +0.04(+1.28%) |
Sep 23, 2024 | 3.130 | 3.240 | 3.110 | 3.130 | 10,011,007 | -0.01(-0.32%) |
Sep 20, 2024 | 3.120 | 3.160 | 3.070 | 3.140 | 9,759,439 | +0.01(+0.32%) |
Sep 19, 2024 | 3.190 | 3.210 | 3.125 | 3.130 | 9,154,048 | +0.03(+0.97%) |
Sep 18, 2024 | 3.090 | 3.190 | 3.080 | 3.100 | 10,533,908 | -0.03(-0.96%) |
Sep 17, 2024 | 3.070 | 3.140 | 3.065 | 3.130 | 10,153,811 | +0.06(+1.95%) |
Sep 16, 2024 | 3.080 | 3.110 | 3.030 | 3.070 | 7,752,320 | +0.03(+0.99%) |
Sep 13, 2024 | 3.120 | 3.130 | 3.020 | 3.040 | 7,932,370 | -0.02(-0.65%) |
Sep 12, 2024 | 3.030 | 3.110 | 3.000 | 3.060 | 10,972,344 | +0.06(+2.00%) |
Sep 11, 2024 | 3.000 | 3.050 | 2.915 | 3.000 | 11,193,762 | +0.04(+1.35%) |
Sep 10, 2024 | 3.050 | 3.060 | 2.880 | 2.960 | 13,805,072 | -0.09(-2.95%) |
Sep 09, 2024 | 3.080 | 3.145 | 3.050 | 3.050 | 8,755,671 | -0.02(-0.65%) |
Sep 06, 2024 | 3.200 | 3.240 | 3.060 | 3.070 | 9,177,644 | -0.12(-3.76%) |
Sep 05, 2024 | 3.280 | 3.310 | 3.190 | 3.190 | 6,898,505 | -0.04(-1.24%) |
Sep 04, 2024 | 3.280 | 3.345 | 3.230 | 3.230 | 8,884,997 | -0.05(-1.52%) |
Sep 03, 2024 | 3.460 | 3.465 | 3.260 | 3.280 | 9,534,445 | -0.28(-7.87%) |
Aug 30, 2024 | 3.590 | 3.640 | 3.515 | 3.560 | 8,739,965 | -0.11(-3.00%) |
Aug 29, 2024 | 3.620 | 3.710 | 3.609 | 3.670 | 6,050,176 | +0.09(+2.51%) |
Aug 28, 2024 | 3.580 | 3.626 | 3.550 | 3.580 | 8,465,158 | -0.04(-1.10%) |
Aug 27, 2024 | 3.670 | 3.680 | 3.610 | 3.620 | 7,958,295 | -0.07(-1.90%) |
Aug 26, 2024 | 3.680 | 3.750 | 3.680 | 3.690 | 6,094,549 | +0.07(+1.93%) |
Aug 23, 2024 | 3.500 | 3.640 | 3.500 | 3.620 | 6,194,825 | +0.15(+4.32%) |
Aug 22, 2024 | 3.480 | 3.530 | 3.450 | 3.470 | 6,926,210 | -0.01(-0.29%) |
Aug 21, 2024 | 3.510 | 3.530 | 3.440 | 3.480 | 9,206,294 | +0.01(+0.29%) |
Aug 20, 2024 | 3.570 | 3.570 | 3.460 | 3.470 | 10,164,312 | -0.11(-3.07%) |
Aug 19, 2024 | 3.610 | 3.690 | 3.570 | 3.580 | 7,990,107 | -0.01(-0.28%) |
Aug 16, 2024 | 3.560 | 3.640 | 3.560 | 3.590 | 5,871,524 | -0.02(-0.55%) |
Aug 15, 2024 | 3.580 | 3.670 | 3.570 | 3.610 | 7,376,305 | +0.07(+1.98%) |
Aug 14, 2024 | 3.490 | 3.560 | 3.490 | 3.540 | 8,089,400 | +0.05(+1.43%) |
Aug 13, 2024 | 3.490 | 3.520 | 3.440 | 3.490 | 10,589,314 | -0.02(-0.57%) |
Aug 12, 2024 | 3.360 | 3.550 | 3.360 | 3.510 | 10,329,775 | +0.18(+5.41%) |
Aug 09, 2024 | 3.340 | 3.366 | 3.290 | 3.330 | 6,670,618 | +0.00(+0.00%) |
Aug 08, 2024 | 3.240 | 3.356 | 3.240 | 3.330 | 9,265,159 | +0.11(+3.42%) |
Aug 07, 2024 | 3.310 | 3.329 | 3.210 | 3.220 | 12,717,904 | +0.02(+0.63%) |
Aug 06, 2024 | 3.170 | 3.250 | 3.136 | 3.200 | 13,946,611 | +0.06(+1.91%) |
Aug 05, 2024 | 3.070 | 3.230 | 3.000 | 3.140 | 10,330,621 | -0.09(-2.79%) |
Aug 02, 2024 | 3.460 | 3.480 | 3.174 | 3.230 | 18,344,292 | -0.29(-8.24%) |
Aug 01, 2024 | 3.720 | 3.735 | 3.470 | 3.520 | 19,539,936 | -0.18(-4.86%) |
Jul 31, 2024 | 3.630 | 3.760 | 3.610 | 3.700 | 14,776,115 | +0.17(+4.82%) |
Jul 30, 2024 | 3.460 | 3.595 | 3.450 | 3.530 | 15,280,004 | +0.04(+1.15%) |
Jul 29, 2024 | 3.460 | 3.595 | 3.450 | 3.490 | 19,705,428 | +0.06(+1.75%) |
Jul 26, 2024 | 3.580 | 3.620 | 3.330 | 3.430 | 25,923,232 | -0.24(-6.54%) |
Jul 25, 2024 | 3.560 | 3.670 | 3.480 | 3.670 | 14,213,180 | +0.08(+2.23%) |
Jul 24, 2024 | 3.660 | 3.690 | 3.580 | 3.590 | 15,662,281 | -0.04(-1.10%) |
Jul 23, 2024 | 3.670 | 3.690 | 3.570 | 3.630 | 13,069,764 | -0.09(-2.42%) |
Jul 22, 2024 | 3.680 | 3.740 | 3.614 | 3.720 | 11,670,596 | +0.01(+0.27%) |
Jul 19, 2024 | 3.630 | 3.750 | 3.590 | 3.710 | 14,613,284 | +0.05(+1.37%) |
Jul 18, 2024 | 3.710 | 3.760 | 3.650 | 3.660 | 6,285,809 | -0.05(-1.35%) |
Jul 17, 2024 | 3.800 | 3.840 | 3.700 | 3.710 | 12,261,861 | -0.05(-1.33%) |
Jul 16, 2024 | 3.740 | 3.810 | 3.740 | 3.760 | 8,142,740 | -0.04(-1.05%) |
Jul 15, 2024 | 3.730 | 3.840 | 3.700 | 3.800 | 10,344,911 | +0.08(+2.15%) |
Jul 12, 2024 | 3.770 | 3.800 | 3.684 | 3.720 | 11,614,479 | -0.02(-0.53%) |
Jul 11, 2024 | 3.640 | 3.780 | 3.615 | 3.740 | 9,671,624 | +0.11(+3.03%) |
Jul 10, 2024 | 3.520 | 3.660 | 3.510 | 3.630 | 8,193,771 | +0.12(+3.42%) |
Jul 09, 2024 | 3.520 | 3.610 | 3.505 | 3.510 | 9,122,192 | -0.05(-1.40%) |
Jul 08, 2024 | 3.510 | 3.560 | 3.490 | 3.560 | 7,280,717 | +0.01(+0.28%) |
Jul 05, 2024 | 3.630 | 3.650 | 3.510 | 3.550 | 9,190,664 | -0.06(-1.66%) |
Jul 03, 2024 | 3.570 | 3.640 | 3.570 | 3.610 | 8,224,926 | +0.05(+1.40%) |
Jul 02, 2024 | 3.540 | 3.600 | 3.500 | 3.560 | 10,908,453 | +0.05(+1.42%) |