Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.480 | 3.720 | 3.450 | 3.680 | 4,694,801 | +0.30(+8.88%) |
Sep 25, 2024 | 3.400 | 3.455 | 3.290 | 3.380 | 4,461,679 | -0.03(-0.88%) |
Sep 24, 2024 | 3.320 | 3.430 | 3.290 | 3.410 | 2,521,264 | +0.12(+3.65%) |
Sep 23, 2024 | 3.220 | 3.345 | 3.200 | 3.290 | 3,043,168 | +0.07(+2.17%) |
Sep 20, 2024 | 3.220 | 3.260 | 3.180 | 3.220 | 7,044,595 | -0.04(-1.23%) |
Sep 19, 2024 | 3.390 | 3.400 | 3.220 | 3.260 | 3,485,839 | +0.02(+0.62%) |
Sep 18, 2024 | 3.100 | 3.320 | 3.100 | 3.240 | 4,321,658 | +0.01(+0.31%) |
Sep 17, 2024 | 3.210 | 3.336 | 3.175 | 3.230 | 3,775,799 | +0.08(+2.54%) |
Sep 16, 2024 | 3.250 | 3.260 | 3.140 | 3.150 | 2,265,832 | -0.07(-2.17%) |
Sep 13, 2024 | 3.060 | 3.230 | 3.060 | 3.220 | 3,881,419 | +0.19(+6.27%) |
Sep 12, 2024 | 2.980 | 3.070 | 2.950 | 3.030 | 2,198,018 | +0.04(+1.34%) |
Sep 11, 2024 | 2.920 | 3.010 | 2.880 | 2.990 | 2,768,428 | +0.08(+2.75%) |
Sep 10, 2024 | 2.860 | 2.940 | 2.820 | 2.910 | 2,193,998 | +0.07(+2.46%) |
Sep 09, 2024 | 2.850 | 2.875 | 2.790 | 2.840 | 2,238,122 | +0.00(+0.00%) |
Sep 06, 2024 | 2.890 | 2.950 | 2.774 | 2.840 | 2,569,499 | -0.04(-1.39%) |
Sep 05, 2024 | 2.920 | 2.950 | 2.865 | 2.880 | 1,559,652 | -0.01(-0.35%) |
Sep 04, 2024 | 2.940 | 2.990 | 2.845 | 2.890 | 2,246,312 | -0.05(-1.70%) |
Sep 03, 2024 | 3.000 | 3.060 | 2.910 | 2.940 | 2,511,446 | -0.11(-3.61%) |
Aug 30, 2024 | 3.080 | 3.140 | 3.030 | 3.050 | 2,938,420 | -0.02(-0.65%) |
Aug 29, 2024 | 3.010 | 3.110 | 2.965 | 3.070 | 2,390,575 | +0.12(+4.07%) |
Aug 28, 2024 | 2.950 | 3.050 | 2.950 | 2.950 | 2,306,569 | -0.05(-1.67%) |
Aug 27, 2024 | 3.030 | 3.090 | 2.985 | 3.000 | 1,920,918 | -0.03(-0.99%) |
Aug 26, 2024 | 3.110 | 3.130 | 3.000 | 3.030 | 3,506,358 | -0.04(-1.30%) |
Aug 23, 2024 | 2.900 | 3.115 | 2.890 | 3.070 | 3,619,505 | +0.17(+5.86%) |
Aug 22, 2024 | 2.980 | 3.020 | 2.880 | 2.900 | 2,584,055 | -0.08(-2.68%) |
Aug 21, 2024 | 3.010 | 3.070 | 2.970 | 2.980 | 2,593,491 | +0.02(+0.68%) |
Aug 20, 2024 | 2.970 | 3.000 | 2.910 | 2.960 | 1,773,486 | -0.03(-1.00%) |
Aug 19, 2024 | 2.940 | 3.015 | 2.940 | 2.990 | 1,582,343 | +0.04(+1.36%) |
Aug 16, 2024 | 3.000 | 3.010 | 2.860 | 2.950 | 2,388,381 | -0.05(-1.67%) |
Aug 15, 2024 | 2.960 | 3.080 | 2.960 | 3.000 | 3,128,143 | +0.11(+3.81%) |
Aug 14, 2024 | 2.910 | 2.930 | 2.840 | 2.890 | 3,655,819 | -0.06(-2.03%) |
Aug 13, 2024 | 2.800 | 2.970 | 2.780 | 2.950 | 1,954,219 | +0.14(+4.98%) |
Aug 12, 2024 | 2.900 | 2.910 | 2.800 | 2.810 | 2,667,405 | -0.09(-3.10%) |
Aug 09, 2024 | 2.950 | 2.990 | 2.865 | 2.900 | 1,507,980 | -0.04(-1.36%) |
Aug 08, 2024 | 2.920 | 2.995 | 2.850 | 2.940 | 2,451,965 | +0.06(+2.08%) |
Aug 07, 2024 | 3.120 | 3.150 | 2.880 | 2.880 | 3,819,026 | -0.20(-6.49%) |
Aug 06, 2024 | 3.020 | 3.140 | 2.975 | 3.080 | 3,235,451 | +0.05(+1.65%) |
Aug 05, 2024 | 2.770 | 3.230 | 2.760 | 3.030 | 4,305,704 | -0.11(-3.50%) |
Aug 02, 2024 | 3.100 | 3.296 | 3.070 | 3.140 | 5,139,404 | -0.14(-4.27%) |
Aug 01, 2024 | 3.740 | 3.860 | 3.190 | 3.280 | 8,583,162 | -0.15(-4.37%) |
Jul 31, 2024 | 3.590 | 3.620 | 3.395 | 3.430 | 5,426,769 | -0.18(-4.99%) |
Jul 30, 2024 | 3.570 | 3.650 | 3.480 | 3.610 | 4,919,111 | +0.07(+1.98%) |
Jul 29, 2024 | 3.480 | 3.610 | 3.445 | 3.540 | 4,127,946 | +0.06(+1.72%) |
Jul 26, 2024 | 3.530 | 3.570 | 3.360 | 3.480 | 4,604,937 | +0.03(+0.87%) |
Jul 25, 2024 | 3.150 | 3.475 | 3.135 | 3.450 | 4,940,714 | +0.30(+9.52%) |
Jul 24, 2024 | 3.255 | 3.280 | 3.120 | 3.150 | 3,431,487 | -0.10(-3.08%) |
Jul 23, 2024 | 3.270 | 3.370 | 3.190 | 3.250 | 4,952,161 | -0.06(-1.81%) |
Jul 22, 2024 | 3.280 | 3.350 | 3.200 | 3.310 | 3,038,621 | +0.05(+1.53%) |
Jul 19, 2024 | 3.250 | 3.340 | 3.214 | 3.260 | 3,384,650 | +0.00(+0.00%) |
Jul 18, 2024 | 3.350 | 3.520 | 3.235 | 3.260 | 4,088,693 | -0.12(-3.55%) |
Jul 17, 2024 | 3.360 | 3.500 | 3.270 | 3.380 | 4,824,477 | -0.02(-0.59%) |
Jul 16, 2024 | 3.130 | 3.400 | 3.130 | 3.400 | 4,818,976 | +0.27(+8.63%) |
Jul 15, 2024 | 3.130 | 3.220 | 3.110 | 3.130 | 3,201,099 | +0.01(+0.32%) |
Jul 12, 2024 | 3.030 | 3.150 | 3.030 | 3.120 | 3,198,357 | +0.08(+2.63%) |
Jul 11, 2024 | 3.000 | 3.090 | 2.910 | 3.040 | 4,113,428 | +0.07(+2.36%) |
Jul 10, 2024 | 2.970 | 2.970 | 2.810 | 2.970 | 2,415,691 | +0.02(+0.68%) |
Jul 09, 2024 | 2.910 | 2.980 | 2.860 | 2.950 | 6,581,371 | +0.01(+0.34%) |
Jul 08, 2024 | 2.800 | 2.980 | 2.780 | 2.940 | 4,977,535 | +0.17(+6.14%) |
Jul 05, 2024 | 2.680 | 2.775 | 2.640 | 2.770 | 2,474,517 | +0.07(+2.59%) |
Jul 03, 2024 | 2.620 | 2.770 | 2.560 | 2.700 | 2,361,057 | +0.12(+4.65%) |
Jul 02, 2024 | 2.560 | 2.630 | 2.540 | 2.580 | 2,389,181 | +0.01(+0.39%) |