Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.140 | 3.150 | 3.100 | 3.130 | 251,901 | +0.14(+4.68%) |
Sep 25, 2024 | 3.010 | 3.050 | 2.960 | 2.990 | 215,680 | +0.02(+0.67%) |
Sep 24, 2024 | 3.040 | 3.065 | 2.960 | 2.970 | 160,287 | +0.04(+1.37%) |
Sep 23, 2024 | 2.930 | 2.960 | 2.930 | 2.930 | 370,961 | +0.05(+1.74%) |
Sep 20, 2024 | 2.900 | 2.936 | 2.870 | 2.880 | 355,462 | -0.22(-7.10%) |
Sep 19, 2024 | 3.110 | 3.120 | 3.090 | 3.100 | 187,440 | +0.11(+3.58%) |
Sep 18, 2024 | 2.990 | 3.030 | 2.980 | 2.993 | 169,455 | +0.04(+1.46%) |
Sep 17, 2024 | 2.910 | 2.980 | 2.900 | 2.950 | 237,092 | +0.12(+4.24%) |
Sep 16, 2024 | 2.850 | 2.850 | 2.820 | 2.830 | 537,010 | -0.06(-2.08%) |
Sep 13, 2024 | 2.860 | 2.900 | 2.840 | 2.890 | 556,148 | +0.17(+6.25%) |
Sep 12, 2024 | 2.670 | 2.720 | 2.660 | 2.720 | 528,314 | +0.06(+2.26%) |
Sep 11, 2024 | 2.630 | 2.670 | 2.600 | 2.660 | 535,744 | +0.02(+0.76%) |
Sep 10, 2024 | 2.670 | 2.670 | 2.614 | 2.640 | 497,047 | -0.06(-2.22%) |
Sep 09, 2024 | 2.700 | 2.720 | 2.680 | 2.700 | 580,048 | -0.05(-1.82%) |
Sep 06, 2024 | 2.800 | 2.800 | 2.750 | 2.750 | 206,290 | -0.12(-4.18%) |
Sep 05, 2024 | 2.870 | 2.880 | 2.840 | 2.870 | 383,989 | +0.03(+1.06%) |
Sep 04, 2024 | 2.840 | 2.880 | 2.830 | 2.840 | 488,481 | -0.03(-1.05%) |
Sep 03, 2024 | 2.970 | 2.970 | 2.860 | 2.870 | 348,141 | -0.25(-8.01%) |
Aug 30, 2024 | 3.120 | 3.140 | 3.090 | 3.120 | 747,488 | +0.01(+0.32%) |
Aug 29, 2024 | 3.100 | 3.130 | 3.060 | 3.110 | 357,845 | +0.02(+0.65%) |
Aug 28, 2024 | 3.130 | 3.130 | 3.060 | 3.090 | 198,008 | -0.13(-4.04%) |
Aug 27, 2024 | 3.190 | 3.240 | 3.190 | 3.220 | 384,212 | +0.02(+0.63%) |
Aug 26, 2024 | 3.170 | 3.210 | 3.160 | 3.200 | 394,415 | +0.04(+1.30%) |
Aug 23, 2024 | 3.090 | 3.170 | 3.090 | 3.159 | 204,937 | +0.12(+3.92%) |
Aug 22, 2024 | 3.080 | 3.080 | 3.020 | 3.040 | 218,321 | -0.04(-1.30%) |
Aug 21, 2024 | 3.010 | 3.090 | 3.010 | 3.080 | 224,054 | +0.01(+0.33%) |
Aug 20, 2024 | 2.970 | 3.070 | 2.970 | 3.070 | 226,298 | -0.07(-2.23%) |
Aug 19, 2024 | 3.090 | 3.190 | 3.050 | 3.140 | 642,132 | +0.05(+1.62%) |
Aug 16, 2024 | 3.050 | 3.090 | 3.010 | 3.090 | 152,856 | +0.00(+0.00%) |
Aug 15, 2024 | 3.080 | 3.120 | 3.035 | 3.090 | 539,525 | +0.06(+1.98%) |
Aug 14, 2024 | 3.050 | 3.060 | 2.980 | 3.030 | 372,051 | -0.06(-1.94%) |
Aug 13, 2024 | 3.050 | 3.090 | 3.040 | 3.090 | 520,641 | +0.03(+0.98%) |
Aug 12, 2024 | 3.020 | 3.080 | 3.020 | 3.060 | 493,467 | -0.03(-0.97%) |
Aug 09, 2024 | 3.062 | 3.120 | 3.050 | 3.090 | 459,086 | -0.02(-0.64%) |
Aug 08, 2024 | 3.119 | 3.125 | 3.090 | 3.110 | 915,329 | -0.06(-1.89%) |
Aug 07, 2024 | 3.240 | 3.270 | 3.160 | 3.170 | 1,158,730 | +0.03(+0.96%) |
Aug 06, 2024 | 3.124 | 3.161 | 3.100 | 3.140 | 1,131,281 | -0.08(-2.48%) |
Aug 05, 2024 | 3.200 | 3.259 | 3.170 | 3.220 | 395,231 | -0.08(-2.42%) |
Aug 02, 2024 | 3.250 | 3.300 | 3.250 | 3.300 | 345,156 | -0.06(-1.78%) |
Aug 01, 2024 | 3.390 | 3.390 | 3.330 | 3.360 | 330,907 | -0.02(-0.59%) |
Jul 31, 2024 | 3.383 | 3.410 | 3.350 | 3.380 | 520,225 | +0.01(+0.30%) |
Jul 30, 2024 | 3.430 | 3.430 | 3.340 | 3.370 | 634,793 | -0.13(-3.71%) |
Jul 29, 2024 | 3.460 | 3.530 | 3.450 | 3.500 | 734,417 | -0.03(-0.85%) |
Jul 26, 2024 | 3.630 | 3.630 | 3.500 | 3.530 | 495,700 | -0.18(-4.85%) |
Jul 25, 2024 | 3.670 | 3.730 | 3.643 | 3.710 | 563,262 | -0.04(-1.07%) |
Jul 24, 2024 | 3.760 | 3.790 | 3.740 | 3.750 | 197,892 | -0.05(-1.32%) |
Jul 23, 2024 | 3.810 | 3.820 | 3.780 | 3.800 | 232,418 | -0.04(-1.04%) |
Jul 22, 2024 | 3.796 | 3.840 | 3.788 | 3.840 | 269,392 | +0.08(+2.13%) |
Jul 19, 2024 | 3.790 | 3.790 | 3.735 | 3.760 | 162,163 | -0.08(-2.08%) |
Jul 18, 2024 | 3.850 | 3.890 | 3.820 | 3.840 | 270,526 | +0.03(+0.79%) |
Jul 17, 2024 | 3.820 | 3.845 | 3.800 | 3.810 | 180,679 | +0.01(+0.26%) |
Jul 16, 2024 | 3.720 | 3.820 | 3.700 | 3.800 | 448,485 | -0.01(-0.26%) |
Jul 15, 2024 | 3.800 | 3.850 | 3.800 | 3.810 | 175,928 | +0.00(+0.00%) |
Jul 12, 2024 | 3.750 | 3.820 | 3.750 | 3.810 | 230,247 | +0.07(+1.87%) |
Jul 11, 2024 | 3.705 | 3.750 | 3.690 | 3.740 | 306,929 | +0.10(+2.75%) |
Jul 10, 2024 | 3.630 | 3.640 | 3.584 | 3.640 | 404,439 | +0.02(+0.55%) |
Jul 09, 2024 | 3.600 | 3.620 | 3.570 | 3.620 | 366,601 | -0.07(-1.90%) |
Jul 08, 2024 | 3.700 | 3.740 | 3.660 | 3.690 | 360,006 | -0.09(-2.38%) |
Jul 05, 2024 | 3.790 | 3.800 | 3.710 | 3.780 | 281,591 | -0.05(-1.31%) |
Jul 03, 2024 | 3.770 | 3.830 | 3.770 | 3.830 | 74,145 | +0.13(+3.51%) |
Jul 02, 2024 | 3.650 | 3.700 | 3.650 | 3.700 | 537,820 | +0.05(+1.37%) |