Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 2.880 | 2.890 | 2.820 | 2.825 | 954,732 | -0.18(-6.15%) |
Sep 25, 2024 | 3.060 | 3.060 | 2.990 | 3.010 | 11,810 | -0.07(-2.38%) |
Sep 24, 2024 | 3.100 | 3.151 | 3.080 | 3.083 | 28,982 | +0.02(+0.77%) |
Sep 23, 2024 | 3.120 | 3.170 | 3.050 | 3.060 | 29,353 | -0.03(-0.97%) |
Sep 20, 2024 | 3.035 | 3.096 | 3.035 | 3.090 | 221,900 | +0.03(+1.15%) |
Sep 19, 2024 | 3.020 | 3.060 | 3.000 | 3.055 | 161,329 | +0.08(+2.52%) |
Sep 18, 2024 | 2.950 | 3.040 | 2.940 | 2.980 | 236,716 | +0.06(+2.05%) |
Sep 17, 2024 | 2.865 | 2.920 | 2.865 | 2.920 | 124,236 | +0.09(+3.18%) |
Sep 16, 2024 | 2.820 | 2.850 | 2.800 | 2.830 | 277,192 | +0.01(+0.35%) |
Sep 13, 2024 | 2.800 | 2.830 | 2.796 | 2.820 | 294,947 | +0.06(+2.06%) |
Sep 12, 2024 | 2.760 | 2.763 | 2.760 | 2.763 | 261,687 | +0.07(+2.71%) |
Sep 11, 2024 | 2.615 | 2.700 | 2.615 | 2.690 | 289,866 | +0.07(+2.67%) |
Sep 10, 2024 | 2.620 | 2.663 | 2.570 | 2.620 | 90,947 | -0.07(-2.60%) |
Sep 09, 2024 | 2.720 | 2.740 | 2.690 | 2.690 | 114,682 | -0.03(-1.10%) |
Sep 06, 2024 | 2.723 | 2.750 | 2.680 | 2.720 | 69,578 | -0.06(-2.33%) |
Sep 05, 2024 | 2.780 | 2.800 | 2.773 | 2.785 | 118,540 | +0.01(+0.29%) |
Sep 04, 2024 | 2.820 | 2.820 | 2.777 | 2.777 | 16,269 | -0.06(-2.22%) |
Sep 03, 2024 | 2.778 | 2.840 | 2.767 | 2.840 | 136,310 | -0.09(-3.22%) |
Aug 30, 2024 | 2.910 | 2.936 | 2.900 | 2.934 | 28,383 | -0.08(-2.51%) |
Aug 29, 2024 | 2.986 | 3.020 | 2.986 | 3.010 | 6,541 | +0.05(+1.69%) |
Aug 28, 2024 | 2.960 | 2.970 | 2.930 | 2.960 | 15,107 | -0.02(-0.67%) |
Aug 27, 2024 | 3.020 | 3.020 | 2.980 | 2.980 | 14,553 | -0.06(-1.97%) |
Aug 26, 2024 | 3.045 | 3.045 | 3.020 | 3.040 | 16,144 | +0.03(+1.00%) |
Aug 23, 2024 | 2.950 | 3.010 | 2.950 | 3.010 | 7,529 | +0.10(+3.44%) |
Aug 22, 2024 | 2.910 | 2.940 | 2.910 | 2.910 | 28,959 | +0.01(+0.24%) |
Aug 21, 2024 | 2.840 | 2.950 | 2.840 | 2.903 | 51,042 | -0.03(-0.92%) |
Aug 20, 2024 | 2.890 | 2.990 | 2.890 | 2.930 | 8,802 | -0.07(-2.33%) |
Aug 19, 2024 | 3.000 | 3.045 | 2.998 | 3.000 | 156,385 | +0.01(+0.33%) |
Aug 16, 2024 | 2.930 | 2.990 | 2.900 | 2.990 | 17,011 | +0.05(+1.70%) |
Aug 15, 2024 | 2.970 | 2.970 | 2.940 | 2.940 | 12,172 | +0.02(+0.68%) |
Aug 14, 2024 | 2.900 | 2.926 | 2.890 | 2.920 | 15,084 | +0.03(+1.03%) |
Aug 13, 2024 | 2.920 | 2.920 | 2.860 | 2.890 | 58,705 | -0.01(-0.34%) |
Aug 12, 2024 | 2.875 | 2.914 | 2.860 | 2.900 | 502,472 | +0.10(+3.42%) |
Aug 09, 2024 | 2.809 | 2.816 | 2.790 | 2.804 | 72,618 | -0.01(-0.37%) |
Aug 08, 2024 | 2.750 | 2.820 | 2.750 | 2.814 | 28,951 | +0.08(+2.86%) |
Aug 07, 2024 | 2.744 | 2.744 | 2.736 | 2.736 | 186,744 | +0.06(+2.09%) |
Aug 06, 2024 | 2.640 | 2.680 | 2.640 | 2.680 | 237,800 | +0.11(+4.28%) |
Aug 05, 2024 | 2.523 | 2.620 | 2.450 | 2.570 | 68,256 | -0.05(-1.91%) |
Aug 02, 2024 | 2.780 | 2.820 | 2.610 | 2.620 | 169,070 | -0.24(-8.39%) |
Aug 01, 2024 | 3.006 | 3.006 | 2.840 | 2.860 | 119,824 | -0.13(-4.35%) |
Jul 31, 2024 | 2.950 | 2.990 | 2.950 | 2.990 | 25,529 | +0.08(+2.75%) |
Jul 30, 2024 | 2.900 | 2.914 | 2.900 | 2.910 | 130,669 | +0.00(+0.00%) |
Jul 29, 2024 | 2.930 | 2.930 | 2.880 | 2.910 | 326,256 | +0.00(+0.00%) |
Jul 26, 2024 | 2.870 | 2.910 | 2.830 | 2.910 | 112,940 | -0.01(-0.21%) |
Jul 25, 2024 | 2.820 | 2.916 | 2.820 | 2.916 | 1,531 | +0.09(+3.04%) |
Jul 24, 2024 | 2.810 | 2.830 | 2.810 | 2.830 | 40,027 | +0.04(+1.43%) |
Jul 23, 2024 | 2.790 | 2.790 | 2.776 | 2.790 | 2,833 | -0.04(-1.41%) |
Jul 22, 2024 | 2.810 | 2.844 | 2.790 | 2.830 | 21,322 | +0.02(+0.71%) |
Jul 19, 2024 | 2.730 | 2.880 | 2.730 | 2.810 | 8,191 | -0.02(-0.71%) |
Jul 18, 2024 | 2.850 | 2.870 | 2.820 | 2.830 | 12,511 | -0.02(-0.70%) |
Jul 17, 2024 | 2.880 | 2.880 | 2.850 | 2.850 | 4,136 | -0.03(-1.04%) |
Jul 16, 2024 | 2.720 | 2.925 | 2.720 | 2.880 | 25,948 | -0.04(-1.37%) |
Jul 15, 2024 | 2.850 | 2.920 | 2.850 | 2.920 | 42,941 | +0.04(+1.49%) |
Jul 12, 2024 | 2.880 | 2.896 | 2.870 | 2.877 | 13,047 | +0.01(+0.24%) |
Jul 11, 2024 | 2.860 | 2.870 | 2.813 | 2.870 | 13,970 | +0.05(+1.77%) |
Jul 10, 2024 | 2.760 | 2.820 | 2.760 | 2.820 | 28,922 | +0.09(+3.30%) |
Jul 09, 2024 | 2.720 | 2.757 | 2.720 | 2.730 | 16,671 | +0.05(+1.87%) |
Jul 08, 2024 | 2.750 | 2.750 | 2.680 | 2.680 | 18,261 | -0.07(-2.55%) |
Jul 05, 2024 | 2.750 | 2.820 | 2.750 | 2.750 | 4,236 | -0.04(-1.43%) |
Jul 03, 2024 | 2.770 | 2.840 | 2.770 | 2.790 | 38,370 | +0.02(+0.72%) |
Jul 02, 2024 | 2.770 | 2.781 | 2.746 | 2.770 | 44,058 | +0.00(+0.00%) |