Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.160 | 3.200 | 3.090 | 3.120 | 136,103 | -0.02(-0.64%) |
Oct 17, 2024 | 3.230 | 3.280 | 3.080 | 3.140 | 225,224 | -0.08(-2.48%) |
Oct 16, 2024 | 3.060 | 3.260 | 2.990 | 3.220 | 421,257 | +0.21(+6.98%) |
Oct 15, 2024 | 3.070 | 3.106 | 2.930 | 3.010 | 191,731 | -0.05(-1.63%) |
Oct 14, 2024 | 3.080 | 3.110 | 2.975 | 3.060 | 352,615 | -0.02(-0.65%) |
Oct 11, 2024 | 2.730 | 3.080 | 2.700 | 3.080 | 1,298,838 | +0.34(+12.41%) |
Oct 10, 2024 | 2.830 | 2.863 | 2.710 | 2.740 | 273,886 | -0.13(-4.53%) |
Oct 09, 2024 | 3.070 | 3.070 | 2.870 | 2.870 | 362,119 | -0.20(-6.51%) |
Oct 08, 2024 | 3.340 | 3.360 | 3.030 | 3.070 | 345,382 | -0.26(-7.81%) |
Oct 07, 2024 | 3.300 | 3.450 | 3.260 | 3.330 | 308,991 | +0.04(+1.22%) |
Oct 04, 2024 | 3.100 | 3.360 | 3.090 | 3.290 | 262,920 | +0.24(+7.87%) |
Oct 03, 2024 | 3.010 | 3.090 | 2.960 | 3.050 | 205,510 | +0.01(+0.33%) |
Oct 02, 2024 | 3.040 | 3.090 | 2.960 | 3.040 | 258,294 | -0.08(-2.56%) |
Oct 01, 2024 | 3.160 | 3.160 | 2.990 | 3.120 | 256,805 | -0.03(-0.95%) |
Sep 30, 2024 | 3.080 | 3.230 | 3.020 | 3.150 | 268,333 | +0.07(+2.27%) |
Sep 27, 2024 | 3.070 | 3.140 | 3.010 | 3.080 | 147,495 | +0.08(+2.67%) |
Sep 26, 2024 | 3.140 | 3.170 | 2.960 | 3.000 | 242,597 | -0.06(-1.96%) |
Sep 25, 2024 | 3.020 | 3.090 | 2.994 | 3.060 | 167,285 | +0.01(+0.33%) |
Sep 24, 2024 | 3.080 | 3.088 | 2.900 | 3.050 | 283,063 | -0.03(-0.97%) |
Sep 23, 2024 | 3.330 | 3.330 | 3.060 | 3.080 | 402,123 | -0.25(-7.51%) |
Sep 20, 2024 | 3.220 | 3.390 | 3.190 | 3.330 | 1,886,544 | +0.12(+3.74%) |
Sep 19, 2024 | 3.230 | 3.350 | 3.160 | 3.210 | 326,302 | +0.11(+3.55%) |
Sep 18, 2024 | 3.110 | 3.254 | 3.060 | 3.100 | 178,309 | -0.02(-0.64%) |
Sep 17, 2024 | 3.140 | 3.240 | 3.080 | 3.120 | 220,588 | +0.04(+1.30%) |
Sep 16, 2024 | 3.120 | 3.290 | 3.070 | 3.080 | 291,127 | -0.02(-0.65%) |
Sep 13, 2024 | 2.930 | 3.125 | 2.930 | 3.100 | 222,744 | +0.16(+5.44%) |
Sep 12, 2024 | 2.960 | 2.990 | 2.870 | 2.940 | 229,024 | +0.00(+0.00%) |
Sep 11, 2024 | 2.900 | 3.010 | 2.845 | 2.940 | 156,552 | +0.01(+0.34%) |
Sep 10, 2024 | 2.760 | 2.935 | 2.680 | 2.930 | 290,918 | +0.18(+6.55%) |
Sep 09, 2024 | 2.700 | 2.840 | 2.690 | 2.750 | 966,214 | +0.05(+1.85%) |
Sep 06, 2024 | 2.820 | 2.880 | 2.670 | 2.700 | 227,639 | -0.13(-4.59%) |
Sep 05, 2024 | 2.790 | 2.895 | 2.710 | 2.830 | 179,225 | +0.05(+1.80%) |
Sep 04, 2024 | 2.700 | 2.820 | 2.610 | 2.780 | 298,204 | +0.05(+1.83%) |
Sep 03, 2024 | 3.000 | 3.040 | 2.650 | 2.730 | 424,593 | -0.17(-5.86%) |
Aug 30, 2024 | 2.890 | 2.980 | 2.820 | 2.900 | 289,800 | +0.03(+1.05%) |
Aug 29, 2024 | 2.980 | 3.040 | 2.840 | 2.870 | 319,914 | -0.06(-2.05%) |
Aug 28, 2024 | 3.010 | 3.110 | 2.840 | 2.930 | 382,070 | -0.13(-4.25%) |
Aug 27, 2024 | 3.240 | 3.240 | 3.040 | 3.060 | 225,477 | -0.20(-6.13%) |
Aug 26, 2024 | 3.130 | 3.270 | 3.050 | 3.260 | 543,586 | +0.19(+6.19%) |
Aug 23, 2024 | 2.840 | 3.130 | 2.820 | 3.070 | 327,232 | +0.25(+8.87%) |
Aug 22, 2024 | 2.980 | 3.030 | 2.820 | 2.820 | 171,672 | -0.12(-4.08%) |
Aug 21, 2024 | 2.890 | 2.990 | 2.800 | 2.940 | 481,740 | +0.09(+3.16%) |
Aug 20, 2024 | 2.930 | 2.980 | 2.730 | 2.850 | 371,042 | -0.08(-2.73%) |
Aug 19, 2024 | 2.790 | 2.940 | 2.760 | 2.930 | 287,582 | +0.14(+5.02%) |
Aug 16, 2024 | 2.910 | 2.960 | 2.740 | 2.790 | 389,083 | -0.14(-4.78%) |
Aug 15, 2024 | 2.930 | 3.100 | 2.860 | 2.930 | 347,171 | +0.08(+2.81%) |
Aug 14, 2024 | 2.870 | 2.910 | 2.735 | 2.850 | 428,801 | +0.01(+0.35%) |
Aug 13, 2024 | 2.610 | 2.850 | 2.580 | 2.840 | 296,468 | +0.25(+9.65%) |
Aug 12, 2024 | 2.670 | 2.670 | 2.530 | 2.590 | 300,353 | -0.07(-2.63%) |
Aug 09, 2024 | 2.810 | 2.820 | 2.580 | 2.660 | 383,943 | -0.15(-5.34%) |
Aug 08, 2024 | 2.770 | 2.860 | 2.710 | 2.810 | 356,416 | +0.07(+2.55%) |
Aug 07, 2024 | 2.950 | 2.950 | 2.664 | 2.740 | 536,953 | -0.18(-6.16%) |
Aug 06, 2024 | 2.880 | 3.155 | 2.730 | 2.920 | 501,556 | +0.05(+1.74%) |
Aug 05, 2024 | 2.605 | 2.880 | 2.580 | 2.870 | 565,839 | -0.01(-0.35%) |
Aug 02, 2024 | 2.960 | 3.000 | 2.840 | 2.880 | 387,647 | -0.18(-5.88%) |