Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 2.910 | 2.930 | 2.860 | 2.910 | 7,670,406 | +0.05(+1.75%) |
Oct 28, 2024 | 2.890 | 2.900 | 2.840 | 2.860 | 5,963,654 | -0.02(-0.69%) |
Oct 25, 2024 | 2.890 | 2.957 | 2.855 | 2.880 | 8,650,405 | -0.04(-1.37%) |
Oct 24, 2024 | 2.960 | 2.990 | 2.840 | 2.920 | 8,841,232 | +0.00(+0.00%) |
Oct 23, 2024 | 2.950 | 2.970 | 2.884 | 2.920 | 10,023,598 | -0.09(-2.99%) |
Oct 22, 2024 | 3.010 | 3.055 | 2.975 | 3.010 | 6,911,439 | +0.04(+1.35%) |
Oct 21, 2024 | 3.090 | 3.100 | 2.955 | 2.970 | 10,295,695 | -0.06(-1.98%) |
Oct 18, 2024 | 2.950 | 3.070 | 2.940 | 3.030 | 10,980,196 | +0.15(+5.21%) |
Oct 17, 2024 | 2.950 | 2.950 | 2.870 | 2.880 | 7,867,966 | -0.05(-1.71%) |
Oct 16, 2024 | 2.910 | 2.970 | 2.880 | 2.930 | 9,697,396 | +0.08(+2.81%) |
Oct 15, 2024 | 2.830 | 2.860 | 2.780 | 2.850 | 5,909,597 | +0.00(+0.00%) |
Oct 14, 2024 | 2.810 | 2.860 | 2.785 | 2.850 | 5,205,834 | +0.03(+1.06%) |
Oct 11, 2024 | 2.840 | 2.895 | 2.810 | 2.820 | 9,525,845 | +0.01(+0.36%) |
Oct 10, 2024 | 2.790 | 2.830 | 2.740 | 2.810 | 10,787,233 | +0.07(+2.55%) |
Oct 09, 2024 | 2.720 | 2.760 | 2.671 | 2.740 | 6,587,685 | +0.03(+1.11%) |
Oct 08, 2024 | 2.710 | 2.740 | 2.685 | 2.710 | 5,713,285 | -0.05(-1.81%) |
Oct 07, 2024 | 2.800 | 2.800 | 2.720 | 2.760 | 6,938,096 | -0.04(-1.43%) |
Oct 04, 2024 | 2.810 | 2.860 | 2.790 | 2.800 | 8,976,547 | -0.05(-1.75%) |
Oct 03, 2024 | 2.900 | 2.920 | 2.840 | 2.850 | 5,371,306 | -0.07(-2.40%) |
Oct 02, 2024 | 2.940 | 2.960 | 2.880 | 2.920 | 7,583,312 | -0.04(-1.35%) |
Oct 01, 2024 | 2.940 | 3.000 | 2.880 | 2.960 | 9,916,716 | +0.08(+2.78%) |
Sep 30, 2024 | 2.900 | 2.930 | 2.850 | 2.880 | 14,230,290 | -0.09(-3.03%) |
Sep 27, 2024 | 3.050 | 3.100 | 2.930 | 2.970 | 11,438,936 | -0.14(-4.50%) |
Sep 26, 2024 | 3.180 | 3.210 | 3.100 | 3.110 | 12,372,335 | -0.03(-0.96%) |
Sep 25, 2024 | 3.200 | 3.250 | 3.120 | 3.140 | 10,117,328 | -0.05(-1.57%) |
Sep 24, 2024 | 3.160 | 3.230 | 3.120 | 3.190 | 10,416,941 | +0.07(+2.24%) |
Sep 23, 2024 | 3.140 | 3.200 | 3.100 | 3.120 | 10,455,860 | +0.01(+0.32%) |
Sep 20, 2024 | 3.140 | 3.190 | 3.090 | 3.110 | 16,908,450 | +0.06(+1.97%) |
Sep 19, 2024 | 3.120 | 3.150 | 3.050 | 3.050 | 8,517,430 | +0.06(+2.01%) |
Sep 18, 2024 | 3.070 | 3.190 | 2.990 | 2.990 | 14,045,443 | -0.06(-1.97%) |
Sep 17, 2024 | 3.100 | 3.130 | 2.990 | 3.050 | 12,963,401 | -0.08(-2.56%) |
Sep 16, 2024 | 3.190 | 3.200 | 3.100 | 3.130 | 14,568,128 | +0.03(+0.97%) |
Sep 13, 2024 | 2.950 | 3.120 | 2.900 | 3.100 | 21,828,558 | +0.21(+7.27%) |
Sep 12, 2024 | 2.710 | 2.900 | 2.650 | 2.890 | 14,122,911 | +0.25(+9.47%) |
Sep 11, 2024 | 2.490 | 2.660 | 2.440 | 2.640 | 15,190,896 | +0.15(+6.02%) |
Sep 10, 2024 | 2.410 | 2.500 | 2.370 | 2.490 | 8,401,559 | +0.12(+5.06%) |
Sep 09, 2024 | 2.330 | 2.406 | 2.330 | 2.370 | 4,277,458 | +0.04(+1.72%) |
Sep 06, 2024 | 2.430 | 2.445 | 2.330 | 2.330 | 6,366,642 | -0.07(-2.92%) |
Sep 05, 2024 | 2.430 | 2.465 | 2.400 | 2.400 | 5,417,929 | +0.04(+1.69%) |
Sep 04, 2024 | 2.340 | 2.390 | 2.310 | 2.360 | 9,319,872 | +0.02(+0.85%) |
Sep 03, 2024 | 2.450 | 2.480 | 2.310 | 2.340 | 9,232,026 | -0.17(-6.77%) |
Aug 30, 2024 | 2.490 | 2.528 | 2.470 | 2.510 | 4,489,183 | +0.02(+0.80%) |
Aug 29, 2024 | 2.460 | 2.545 | 2.460 | 2.490 | 5,109,447 | +0.02(+0.81%) |
Aug 28, 2024 | 2.570 | 2.570 | 2.445 | 2.470 | 9,660,159 | -0.13(-5.00%) |
Aug 27, 2024 | 2.620 | 2.640 | 2.571 | 2.600 | 5,433,476 | -0.05(-1.89%) |
Aug 26, 2024 | 2.680 | 2.690 | 2.622 | 2.650 | 2,925,470 | +0.00(+0.00%) |
Aug 23, 2024 | 2.650 | 2.680 | 2.610 | 2.650 | 7,843,721 | +0.02(+0.76%) |
Aug 22, 2024 | 2.670 | 2.670 | 2.580 | 2.630 | 8,355,232 | -0.06(-2.23%) |
Aug 21, 2024 | 2.670 | 2.730 | 2.640 | 2.690 | 13,448,417 | +0.03(+1.13%) |
Aug 20, 2024 | 2.690 | 2.705 | 2.610 | 2.660 | 8,297,135 | +0.02(+0.76%) |
Aug 19, 2024 | 2.550 | 2.700 | 2.545 | 2.640 | 11,180,469 | +0.08(+3.13%) |
Aug 16, 2024 | 2.430 | 2.600 | 2.405 | 2.560 | 12,739,201 | +0.16(+6.67%) |
Aug 15, 2024 | 2.380 | 2.430 | 2.335 | 2.400 | 5,963,719 | +0.01(+0.42%) |
Aug 14, 2024 | 2.400 | 2.410 | 2.325 | 2.390 | 4,813,436 | -0.03(-1.24%) |
Aug 13, 2024 | 2.330 | 2.430 | 2.300 | 2.420 | 7,620,074 | +0.09(+3.86%) |
Aug 12, 2024 | 2.230 | 2.400 | 2.200 | 2.330 | 13,893,895 | +0.16(+7.37%) |
Aug 09, 2024 | 2.170 | 2.190 | 2.120 | 2.170 | 5,471,516 | +0.05(+2.36%) |
Aug 08, 2024 | 2.080 | 2.150 | 2.050 | 2.120 | 6,458,661 | +0.07(+3.41%) |
Aug 07, 2024 | 2.180 | 2.195 | 2.040 | 2.050 | 8,112,200 | -0.10(-4.65%) |
Aug 06, 2024 | 2.100 | 2.160 | 2.060 | 2.150 | 5,636,677 | +0.04(+1.90%) |
Aug 05, 2024 | 2.040 | 2.150 | 1.940 | 2.110 | 9,164,660 | -0.08(-3.65%) |
Aug 02, 2024 | 2.360 | 2.360 | 2.160 | 2.190 | 8,301,671 | -0.11(-4.78%) |