Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 2.930 | 2.980 | 2.910 | 2.920 | 199,397 | +0.01(+0.34%) |
Oct 17, 2024 | 2.920 | 2.930 | 2.870 | 2.910 | 279,079 | -0.03(-1.02%) |
Oct 16, 2024 | 2.860 | 2.950 | 2.855 | 2.940 | 198,508 | +0.10(+3.52%) |
Oct 15, 2024 | 2.820 | 2.920 | 2.790 | 2.840 | 322,420 | +0.04(+1.43%) |
Oct 14, 2024 | 2.840 | 2.860 | 2.770 | 2.800 | 403,360 | -0.06(-2.10%) |
Oct 11, 2024 | 2.720 | 2.880 | 2.720 | 2.860 | 353,130 | +0.13(+4.76%) |
Oct 10, 2024 | 2.750 | 2.772 | 2.720 | 2.730 | 327,172 | -0.03(-1.09%) |
Oct 09, 2024 | 2.770 | 2.790 | 2.730 | 2.760 | 388,901 | -0.01(-0.36%) |
Oct 08, 2024 | 2.770 | 2.780 | 2.695 | 2.770 | 379,066 | +0.03(+1.09%) |
Oct 07, 2024 | 2.750 | 2.790 | 2.700 | 2.740 | 554,516 | -0.07(-2.49%) |
Oct 04, 2024 | 2.800 | 2.835 | 2.750 | 2.810 | 347,692 | +0.06(+2.18%) |
Oct 03, 2024 | 2.850 | 2.871 | 2.750 | 2.750 | 250,488 | -0.14(-4.84%) |
Oct 02, 2024 | 2.940 | 2.945 | 2.880 | 2.890 | 386,239 | -0.04(-1.37%) |
Oct 01, 2024 | 2.940 | 2.970 | 2.870 | 2.930 | 465,626 | -0.02(-0.68%) |
Sep 30, 2024 | 2.990 | 3.035 | 2.915 | 2.950 | 271,263 | -0.08(-2.64%) |
Sep 27, 2024 | 3.000 | 3.120 | 2.990 | 3.030 | 297,132 | +0.05(+1.68%) |
Sep 26, 2024 | 2.970 | 3.030 | 2.965 | 2.980 | 365,284 | +0.09(+3.11%) |
Sep 25, 2024 | 3.030 | 3.080 | 2.890 | 2.890 | 531,000 | -0.16(-5.25%) |
Sep 24, 2024 | 3.090 | 3.095 | 2.960 | 3.050 | 410,550 | +0.00(+0.00%) |
Sep 23, 2024 | 3.100 | 3.140 | 3.050 | 3.050 | 373,811 | -0.05(-1.61%) |
Sep 20, 2024 | 3.230 | 3.230 | 3.090 | 3.100 | 1,264,464 | -0.14(-4.32%) |
Sep 19, 2024 | 3.420 | 3.420 | 3.220 | 3.240 | 410,061 | -0.06(-1.82%) |
Sep 18, 2024 | 3.400 | 3.460 | 3.300 | 3.300 | 329,923 | -0.10(-2.94%) |
Sep 17, 2024 | 3.400 | 3.445 | 3.360 | 3.400 | 181,814 | +0.05(+1.49%) |
Sep 16, 2024 | 3.360 | 3.370 | 3.315 | 3.350 | 316,854 | +0.03(+0.90%) |
Sep 13, 2024 | 3.200 | 3.320 | 3.200 | 3.320 | 370,187 | +0.16(+5.06%) |
Sep 12, 2024 | 3.100 | 3.180 | 3.090 | 3.160 | 204,867 | +0.07(+2.27%) |
Sep 11, 2024 | 3.110 | 3.110 | 3.035 | 3.090 | 252,523 | -0.03(-0.96%) |
Sep 10, 2024 | 3.170 | 3.202 | 3.075 | 3.120 | 273,915 | -0.02(-0.64%) |
Sep 09, 2024 | 3.080 | 3.180 | 3.057 | 3.140 | 359,040 | +0.05(+1.62%) |
Sep 06, 2024 | 3.140 | 3.200 | 3.075 | 3.090 | 232,113 | -0.06(-1.90%) |
Sep 05, 2024 | 3.200 | 3.200 | 3.115 | 3.150 | 223,110 | -0.05(-1.56%) |
Sep 04, 2024 | 3.270 | 3.285 | 3.180 | 3.200 | 372,420 | -0.06(-1.84%) |
Sep 03, 2024 | 3.200 | 3.315 | 3.200 | 3.260 | 330,315 | +0.03(+0.93%) |
Aug 30, 2024 | 3.230 | 3.235 | 3.175 | 3.230 | 361,697 | +0.02(+0.62%) |
Aug 29, 2024 | 3.260 | 3.285 | 3.210 | 3.210 | 201,250 | -0.05(-1.53%) |
Aug 28, 2024 | 3.280 | 3.310 | 3.241 | 3.260 | 179,891 | -0.04(-1.21%) |
Aug 27, 2024 | 3.280 | 3.320 | 3.225 | 3.300 | 227,740 | +0.02(+0.61%) |
Aug 26, 2024 | 3.320 | 3.380 | 3.270 | 3.280 | 443,586 | +0.01(+0.31%) |
Aug 23, 2024 | 3.100 | 3.270 | 3.100 | 3.270 | 409,971 | +0.18(+5.83%) |
Aug 22, 2024 | 3.150 | 3.180 | 3.090 | 3.090 | 129,895 | -0.06(-1.90%) |
Aug 21, 2024 | 3.110 | 3.170 | 3.070 | 3.150 | 316,303 | +0.05(+1.61%) |
Aug 20, 2024 | 3.100 | 3.130 | 3.020 | 3.100 | 419,075 | +0.01(+0.32%) |
Aug 19, 2024 | 3.040 | 3.095 | 2.970 | 3.090 | 694,091 | +0.04(+1.31%) |
Aug 16, 2024 | 3.020 | 3.055 | 3.010 | 3.050 | 473,211 | +0.03(+0.99%) |
Aug 15, 2024 | 3.040 | 3.080 | 2.950 | 3.020 | 356,314 | +0.07(+2.37%) |
Aug 14, 2024 | 3.080 | 3.080 | 2.940 | 2.950 | 321,720 | -0.10(-3.28%) |
Aug 13, 2024 | 3.020 | 3.065 | 2.980 | 3.050 | 444,106 | +0.05(+1.67%) |
Aug 12, 2024 | 3.090 | 3.090 | 2.950 | 3.000 | 581,919 | +0.03(+1.01%) |
Aug 09, 2024 | 3.120 | 3.160 | 2.940 | 2.970 | 937,970 | -0.17(-5.41%) |
Aug 08, 2024 | 3.190 | 3.245 | 3.100 | 3.140 | 679,300 | -0.06(-1.88%) |
Aug 07, 2024 | 3.370 | 3.440 | 3.190 | 3.200 | 1,029,808 | -0.22(-6.43%) |
Aug 06, 2024 | 3.500 | 3.500 | 3.400 | 3.420 | 398,885 | -0.09(-2.56%) |
Aug 05, 2024 | 3.390 | 3.550 | 3.320 | 3.510 | 903,537 | -0.07(-1.96%) |
Aug 02, 2024 | 3.620 | 3.665 | 3.545 | 3.580 | 318,666 | -0.19(-5.04%) |