Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 3.130 | 3.295 | 3.071 | 3.220 | 2,558,426 | +0.11(+3.54%) |
Nov 20, 2024 | 2.990 | 3.130 | 2.920 | 3.110 | 2,025,292 | +0.10(+3.32%) |
Nov 19, 2024 | 2.900 | 3.030 | 2.870 | 3.010 | 1,556,659 | +0.05(+1.69%) |
Nov 18, 2024 | 2.950 | 3.100 | 2.850 | 2.960 | 1,678,056 | -0.01(-0.34%) |
Nov 15, 2024 | 2.850 | 3.000 | 2.780 | 2.970 | 2,214,103 | +0.13(+4.58%) |
Nov 14, 2024 | 3.130 | 3.190 | 2.580 | 2.840 | 7,687,819 | -0.59(-17.20%) |
Nov 13, 2024 | 3.570 | 3.800 | 3.400 | 3.430 | 2,856,551 | +0.03(+0.88%) |
Nov 12, 2024 | 3.520 | 3.520 | 3.310 | 3.400 | 2,200,567 | -0.22(-6.08%) |
Nov 11, 2024 | 3.400 | 3.660 | 3.350 | 3.620 | 1,949,939 | +0.28(+8.38%) |
Nov 08, 2024 | 3.340 | 3.380 | 3.240 | 3.340 | 1,397,904 | -0.06(-1.76%) |
Nov 07, 2024 | 3.570 | 3.580 | 3.390 | 3.400 | 1,781,399 | -0.17(-4.76%) |
Nov 06, 2024 | 3.620 | 3.700 | 3.481 | 3.570 | 3,043,841 | +0.14(+4.08%) |
Nov 05, 2024 | 3.310 | 3.485 | 3.280 | 3.430 | 1,803,803 | +0.09(+2.69%) |
Nov 04, 2024 | 3.350 | 3.510 | 3.290 | 3.340 | 1,891,774 | -0.05(-1.47%) |
Nov 01, 2024 | 3.070 | 3.420 | 3.049 | 3.390 | 3,316,177 | +0.39(+13.00%) |
Oct 31, 2024 | 3.000 | 3.070 | 2.925 | 3.000 | 1,817,199 | -0.02(-0.66%) |
Oct 30, 2024 | 3.170 | 3.245 | 3.020 | 3.020 | 1,832,402 | -0.20(-6.21%) |
Oct 29, 2024 | 3.320 | 3.330 | 3.155 | 3.220 | 1,874,017 | -0.07(-2.13%) |
Oct 28, 2024 | 2.930 | 3.370 | 2.910 | 3.290 | 4,369,943 | +0.40(+13.84%) |
Oct 25, 2024 | 2.880 | 2.990 | 2.870 | 2.890 | 1,437,622 | +0.03(+1.05%) |
Oct 24, 2024 | 2.940 | 2.990 | 2.830 | 2.860 | 1,317,661 | -0.05(-1.72%) |
Oct 23, 2024 | 2.910 | 2.930 | 2.810 | 2.910 | 1,511,585 | +0.00(+0.00%) |
Oct 22, 2024 | 2.970 | 2.997 | 2.890 | 2.910 | 1,099,936 | -0.08(-2.68%) |
Oct 21, 2024 | 3.040 | 3.042 | 2.890 | 2.990 | 1,764,091 | -0.07(-2.29%) |
Oct 18, 2024 | 3.110 | 3.140 | 2.930 | 3.060 | 2,381,212 | +0.00(+0.00%) |
Oct 17, 2024 | 3.130 | 3.130 | 3.030 | 3.060 | 1,275,834 | -0.06(-1.92%) |
Oct 16, 2024 | 3.110 | 3.220 | 3.050 | 3.120 | 1,769,417 | +0.04(+1.30%) |
Oct 15, 2024 | 3.010 | 3.110 | 2.990 | 3.080 | 1,627,138 | +0.03(+0.98%) |
Oct 14, 2024 | 3.010 | 3.110 | 2.961 | 3.050 | 1,800,068 | +0.04(+1.33%) |
Oct 11, 2024 | 2.850 | 3.080 | 2.830 | 3.010 | 1,902,276 | +0.15(+5.24%) |
Oct 10, 2024 | 2.930 | 2.930 | 2.795 | 2.860 | 1,441,704 | -0.10(-3.38%) |
Oct 09, 2024 | 3.000 | 3.130 | 2.960 | 2.960 | 2,262,262 | +0.01(+0.34%) |
Oct 08, 2024 | 3.010 | 3.030 | 2.930 | 2.950 | 2,141,184 | -0.11(-3.59%) |
Oct 07, 2024 | 2.870 | 3.150 | 2.860 | 3.060 | 4,032,057 | +0.20(+6.99%) |
Oct 04, 2024 | 2.800 | 2.930 | 2.736 | 2.860 | 2,309,818 | +0.11(+4.00%) |
Oct 03, 2024 | 2.760 | 2.795 | 2.680 | 2.750 | 1,287,877 | -0.07(-2.48%) |
Oct 02, 2024 | 2.650 | 2.850 | 2.630 | 2.820 | 1,880,503 | +0.15(+5.62%) |
Oct 01, 2024 | 2.860 | 2.860 | 2.570 | 2.670 | 2,545,740 | -0.17(-5.99%) |
Sep 30, 2024 | 2.900 | 2.960 | 2.795 | 2.840 | 2,914,607 | -0.05(-1.73%) |
Sep 27, 2024 | 2.710 | 2.905 | 2.690 | 2.890 | 5,077,652 | +0.22(+8.24%) |
Sep 26, 2024 | 2.460 | 2.700 | 2.400 | 2.670 | 3,758,464 | +0.29(+12.18%) |
Sep 25, 2024 | 2.450 | 2.480 | 2.365 | 2.380 | 3,223,502 | -0.08(-3.25%) |
Sep 24, 2024 | 2.470 | 2.589 | 2.404 | 2.460 | 3,340,809 | +0.02(+0.82%) |
Sep 23, 2024 | 2.620 | 2.620 | 2.430 | 2.440 | 4,300,245 | -0.14(-5.43%) |
Sep 20, 2024 | 2.600 | 2.680 | 2.550 | 2.580 | 26,949,930 | -0.04(-1.53%) |
Sep 19, 2024 | 2.720 | 2.730 | 2.540 | 2.620 | 3,998,308 | +0.03(+1.16%) |
Sep 18, 2024 | 2.640 | 2.850 | 2.561 | 2.590 | 6,382,682 | -0.03(-1.15%) |
Sep 17, 2024 | 2.480 | 2.630 | 2.400 | 2.620 | 5,661,688 | +0.22(+9.17%) |
Sep 16, 2024 | 2.470 | 2.500 | 2.320 | 2.400 | 3,415,039 | -0.07(-2.83%) |
Sep 13, 2024 | 2.350 | 2.490 | 2.340 | 2.470 | 3,447,898 | +0.16(+6.93%) |
Sep 12, 2024 | 2.210 | 2.350 | 2.110 | 2.310 | 3,376,939 | +0.12(+5.48%) |
Sep 11, 2024 | 1.940 | 2.220 | 1.920 | 2.190 | 3,624,651 | +0.23(+11.73%) |
Sep 10, 2024 | 2.040 | 2.040 | 1.910 | 1.960 | 3,443,248 | -0.08(-3.92%) |
Sep 09, 2024 | 1.860 | 2.090 | 1.720 | 2.040 | 6,339,381 | +0.16(+8.51%) |
Sep 06, 2024 | 1.920 | 1.990 | 1.850 | 1.880 | 3,490,840 | -0.07(-3.59%) |
Sep 05, 2024 | 1.900 | 2.000 | 1.850 | 1.950 | 3,492,184 | +0.06(+3.17%) |
Sep 04, 2024 | 1.910 | 2.070 | 1.880 | 1.890 | 3,751,090 | -0.02(-1.05%) |