Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.340 | 3.370 | 3.170 | 3.200 | 1,598,854 | +0.05(+1.59%) |
Oct 17, 2024 | 3.170 | 3.180 | 2.990 | 3.150 | 2,783,317 | -0.09(-2.78%) |
Oct 16, 2024 | 3.280 | 3.330 | 3.190 | 3.240 | 1,255,804 | +0.00(+0.00%) |
Oct 15, 2024 | 3.400 | 3.510 | 3.210 | 3.240 | 3,242,028 | -0.29(-8.22%) |
Oct 14, 2024 | 3.655 | 3.665 | 3.460 | 3.530 | 1,462,797 | -0.20(-5.36%) |
Oct 11, 2024 | 3.580 | 3.820 | 3.465 | 3.730 | 2,977,448 | +0.02(+0.54%) |
Oct 10, 2024 | 3.640 | 3.810 | 3.630 | 3.710 | 2,633,160 | +0.07(+1.92%) |
Oct 09, 2024 | 3.600 | 3.765 | 3.550 | 3.640 | 2,153,038 | -0.10(-2.67%) |
Oct 08, 2024 | 3.970 | 4.052 | 3.720 | 3.740 | 4,272,584 | -0.63(-14.42%) |
Oct 07, 2024 | 4.070 | 4.380 | 3.960 | 4.370 | 6,266,350 | +0.45(+11.48%) |
Oct 04, 2024 | 3.960 | 4.030 | 3.790 | 3.920 | 2,876,670 | +0.12(+3.16%) |
Oct 03, 2024 | 3.830 | 3.950 | 3.750 | 3.800 | 3,070,783 | -0.23(-5.71%) |
Oct 02, 2024 | 4.370 | 4.480 | 3.960 | 4.030 | 6,589,969 | +0.09(+2.28%) |
Oct 01, 2024 | 3.970 | 4.055 | 3.780 | 3.940 | 5,026,629 | +0.02(+0.51%) |
Sep 30, 2024 | 4.070 | 4.590 | 3.860 | 3.920 | 11,889,218 | +0.22(+5.95%) |
Sep 27, 2024 | 3.940 | 4.055 | 3.630 | 3.700 | 7,452,991 | -0.01(-0.27%) |
Sep 26, 2024 | 3.420 | 3.800 | 3.410 | 3.710 | 12,535,853 | +0.80(+27.49%) |
Sep 25, 2024 | 2.940 | 2.990 | 2.894 | 2.910 | 1,018,038 | -0.14(-4.59%) |
Sep 24, 2024 | 3.000 | 3.125 | 2.890 | 3.050 | 3,677,622 | +0.26(+9.32%) |
Sep 23, 2024 | 2.810 | 2.839 | 2.760 | 2.790 | 914,675 | +0.00(+0.00%) |
Sep 20, 2024 | 2.900 | 2.916 | 2.750 | 2.790 | 690,639 | -0.09(-3.12%) |
Sep 19, 2024 | 2.760 | 2.970 | 2.680 | 2.880 | 2,434,151 | +0.25(+9.51%) |
Sep 18, 2024 | 2.660 | 2.660 | 2.570 | 2.630 | 1,650,774 | -0.03(-1.13%) |
Sep 17, 2024 | 2.680 | 2.760 | 2.640 | 2.660 | 1,330,929 | -0.01(-0.37%) |
Sep 16, 2024 | 2.700 | 2.710 | 2.550 | 2.670 | 2,066,394 | -0.02(-0.74%) |
Sep 13, 2024 | 2.730 | 2.735 | 2.660 | 2.690 | 1,894,877 | -0.03(-1.10%) |
Sep 12, 2024 | 2.800 | 2.805 | 2.690 | 2.720 | 1,578,305 | -0.08(-2.86%) |
Sep 11, 2024 | 2.800 | 2.840 | 2.740 | 2.800 | 1,725,820 | +0.03(+1.08%) |
Sep 10, 2024 | 2.870 | 2.890 | 2.760 | 2.770 | 1,553,345 | -0.12(-4.15%) |
Sep 09, 2024 | 2.930 | 2.940 | 2.840 | 2.890 | 1,635,129 | -0.05(-1.70%) |
Sep 06, 2024 | 3.060 | 3.060 | 2.870 | 2.940 | 2,306,251 | -0.11(-3.61%) |
Sep 05, 2024 | 3.050 | 3.120 | 3.000 | 3.050 | 1,490,650 | +0.01(+0.33%) |
Sep 04, 2024 | 3.020 | 3.110 | 3.001 | 3.040 | 940,319 | +0.02(+0.66%) |
Sep 03, 2024 | 3.110 | 3.130 | 2.970 | 3.020 | 2,782,985 | -0.16(-5.03%) |
Aug 30, 2024 | 3.260 | 3.320 | 3.055 | 3.180 | 3,054,865 | +0.00(+0.00%) |
Aug 29, 2024 | 2.820 | 3.280 | 2.810 | 3.180 | 5,414,573 | +0.48(+17.78%) |
Aug 28, 2024 | 3.130 | 3.130 | 2.640 | 2.700 | 11,409,188 | -0.61(-18.43%) |
Aug 27, 2024 | 3.480 | 3.860 | 3.140 | 3.310 | 10,413,583 | -0.77(-18.87%) |
Aug 26, 2024 | 4.000 | 4.095 | 3.930 | 4.080 | 1,487,085 | +0.02(+0.49%) |
Aug 23, 2024 | 4.160 | 4.180 | 4.040 | 4.060 | 970,007 | -0.06(-1.46%) |
Aug 22, 2024 | 4.200 | 4.290 | 4.060 | 4.120 | 854,561 | -0.11(-2.60%) |
Aug 21, 2024 | 4.240 | 4.365 | 4.200 | 4.230 | 989,569 | +0.01(+0.24%) |
Aug 20, 2024 | 4.350 | 4.350 | 4.210 | 4.220 | 638,880 | -0.17(-3.87%) |
Aug 19, 2024 | 4.280 | 4.440 | 4.180 | 4.390 | 1,125,440 | +0.12(+2.81%) |
Aug 16, 2024 | 4.330 | 4.400 | 4.190 | 4.270 | 1,146,486 | -0.04(-0.93%) |
Aug 15, 2024 | 4.400 | 4.460 | 4.290 | 4.310 | 1,029,275 | -0.04(-0.92%) |
Aug 14, 2024 | 4.560 | 4.580 | 4.300 | 4.350 | 861,016 | -0.27(-5.84%) |
Aug 13, 2024 | 4.530 | 4.620 | 4.500 | 4.620 | 847,134 | +0.10(+2.21%) |
Aug 12, 2024 | 4.470 | 4.610 | 4.420 | 4.520 | 675,018 | +0.11(+2.49%) |
Aug 09, 2024 | 4.580 | 4.640 | 4.345 | 4.410 | 1,455,739 | -0.20(-4.34%) |
Aug 08, 2024 | 4.600 | 4.690 | 4.550 | 4.610 | 1,046,126 | +0.05(+1.10%) |
Aug 07, 2024 | 5.100 | 5.110 | 4.510 | 4.560 | 2,430,255 | -0.19(-4.00%) |
Aug 06, 2024 | 4.540 | 4.875 | 4.490 | 4.750 | 2,029,879 | +0.39(+8.94%) |
Aug 05, 2024 | 3.700 | 4.405 | 3.600 | 4.360 | 3,880,374 | +0.36(+9.00%) |
Aug 02, 2024 | 4.080 | 4.110 | 3.845 | 4.000 | 2,567,514 | -0.23(-5.44%) |