Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 3.140 | 3.147 | 3.075 | 3.100 | 9,552,465 | -0.05(-1.59%) |
Sep 24, 2024 | 3.150 | 3.170 | 3.130 | 3.150 | 9,903,235 | +0.06(+1.94%) |
Sep 23, 2024 | 3.100 | 3.110 | 3.075 | 3.090 | 14,880,357 | -0.02(-0.64%) |
Sep 20, 2024 | 3.080 | 3.110 | 3.060 | 3.110 | 12,123,732 | +0.01(+0.32%) |
Sep 19, 2024 | 3.090 | 3.120 | 3.070 | 3.100 | 8,254,139 | +0.03(+0.98%) |
Sep 18, 2024 | 3.060 | 3.115 | 3.034 | 3.070 | 10,876,698 | +0.02(+0.66%) |
Sep 17, 2024 | 3.080 | 3.090 | 3.040 | 3.050 | 8,365,834 | -0.03(-0.97%) |
Sep 16, 2024 | 3.050 | 3.080 | 3.040 | 3.080 | 7,101,452 | +0.03(+0.98%) |
Sep 13, 2024 | 3.040 | 3.050 | 3.030 | 3.050 | 8,011,925 | +0.02(+0.66%) |
Sep 12, 2024 | 3.010 | 3.060 | 2.980 | 3.030 | 20,875,124 | -0.01(-0.33%) |
Sep 11, 2024 | 2.960 | 3.040 | 2.920 | 3.040 | 22,051,528 | +0.09(+3.05%) |
Sep 10, 2024 | 2.970 | 2.975 | 2.900 | 2.950 | 14,789,318 | -0.05(-1.67%) |
Sep 09, 2024 | 2.970 | 3.010 | 2.960 | 3.000 | 9,078,572 | +0.07(+2.39%) |
Sep 06, 2024 | 2.990 | 3.010 | 2.930 | 2.930 | 13,871,415 | -0.10(-3.30%) |
Sep 05, 2024 | 3.040 | 3.050 | 3.000 | 3.030 | 9,006,871 | +0.06(+2.02%) |
Sep 04, 2024 | 2.980 | 3.010 | 2.960 | 2.970 | 13,114,396 | +0.01(+0.34%) |
Sep 03, 2024 | 2.990 | 3.000 | 2.950 | 2.960 | 12,183,308 | -0.10(-3.27%) |
Aug 30, 2024 | 3.050 | 3.070 | 3.034 | 3.060 | 7,066,416 | +0.00(+0.00%) |
Aug 29, 2024 | 3.060 | 3.070 | 3.030 | 3.060 | 7,632,135 | +0.03(+0.99%) |
Aug 28, 2024 | 3.040 | 3.070 | 3.020 | 3.030 | 6,592,969 | -0.11(-3.50%) |
Aug 27, 2024 | 3.110 | 3.140 | 3.100 | 3.140 | 6,782,545 | +0.03(+0.96%) |
Aug 26, 2024 | 3.100 | 3.140 | 3.100 | 3.110 | 3,106,888 | -0.02(-0.64%) |
Aug 23, 2024 | 3.060 | 3.130 | 3.060 | 3.130 | 11,336,956 | +0.09(+2.96%) |
Aug 22, 2024 | 3.010 | 3.050 | 3.010 | 3.040 | 16,810,160 | +0.01(+0.33%) |
Aug 21, 2024 | 3.010 | 3.040 | 2.990 | 3.030 | 7,499,219 | +0.05(+1.68%) |
Aug 20, 2024 | 3.000 | 3.020 | 2.980 | 2.980 | 8,171,763 | -0.07(-2.30%) |
Aug 19, 2024 | 3.020 | 3.060 | 3.010 | 3.050 | 4,455,455 | +0.03(+0.99%) |
Aug 16, 2024 | 2.980 | 3.020 | 2.980 | 3.020 | 3,544,727 | +0.05(+1.68%) |
Aug 15, 2024 | 2.960 | 2.970 | 2.930 | 2.970 | 3,834,691 | +0.06(+2.06%) |
Aug 14, 2024 | 2.910 | 2.920 | 2.900 | 2.910 | 5,216,871 | -0.01(-0.34%) |
Aug 13, 2024 | 2.860 | 2.930 | 2.860 | 2.920 | 9,439,559 | +0.06(+2.10%) |
Aug 12, 2024 | 2.860 | 2.880 | 2.840 | 2.860 | 7,791,276 | -0.01(-0.35%) |
Aug 09, 2024 | 2.850 | 2.880 | 2.835 | 2.870 | 7,080,303 | -0.02(-0.69%) |
Aug 08, 2024 | 2.850 | 2.890 | 2.830 | 2.890 | 7,372,388 | +0.08(+2.85%) |
Aug 07, 2024 | 2.850 | 2.870 | 2.800 | 2.810 | 11,567,503 | +0.02(+0.72%) |
Aug 06, 2024 | 2.750 | 2.800 | 2.740 | 2.790 | 14,550,379 | +0.06(+2.20%) |
Aug 05, 2024 | 2.710 | 2.770 | 2.670 | 2.730 | 19,915,364 | -0.06(-2.33%) |
Aug 02, 2024 | 2.815 | 2.824 | 2.775 | 2.795 | 14,539,597 | -0.03(-1.04%) |
Aug 01, 2024 | 2.922 | 2.932 | 2.795 | 2.824 | 11,761,727 | -0.15(-4.95%) |
Jul 31, 2024 | 2.952 | 3.001 | 2.942 | 2.972 | 11,703,419 | +0.02(+0.66%) |
Jul 30, 2024 | 2.991 | 3.001 | 2.952 | 2.952 | 15,429,130 | -0.09(-2.90%) |
Jul 29, 2024 | 3.060 | 3.070 | 3.011 | 3.040 | 14,103,673 | +0.01(+0.32%) |
Jul 26, 2024 | 2.981 | 3.050 | 2.972 | 3.030 | 11,428,994 | +0.03(+0.98%) |
Jul 25, 2024 | 2.991 | 3.040 | 2.981 | 3.001 | 13,550,065 | +0.05(+1.66%) |
Jul 24, 2024 | 2.991 | 3.001 | 2.932 | 2.952 | 14,752,080 | -0.02(-0.66%) |
Jul 23, 2024 | 2.942 | 2.981 | 2.942 | 2.972 | 8,620,333 | +0.02(+0.66%) |
Jul 22, 2024 | 2.962 | 2.981 | 2.942 | 2.952 | 4,974,703 | -0.02(-0.66%) |
Jul 19, 2024 | 2.962 | 2.991 | 2.942 | 2.972 | 8,865,423 | +0.01(+0.33%) |
Jul 18, 2024 | 2.991 | 3.001 | 2.942 | 2.962 | 10,990,347 | -0.01(-0.33%) |
Jul 17, 2024 | 2.972 | 2.991 | 2.962 | 2.972 | 12,634,837 | -0.01(-0.33%) |
Jul 16, 2024 | 2.932 | 2.981 | 2.922 | 2.981 | 6,739,453 | +0.03(+1.00%) |
Jul 15, 2024 | 2.952 | 2.991 | 2.942 | 2.952 | 20,919,104 | -0.01(-0.33%) |
Jul 12, 2024 | 2.972 | 2.981 | 2.952 | 2.962 | 5,663,329 | -0.01(-0.33%) |
Jul 11, 2024 | 2.942 | 2.972 | 2.932 | 2.972 | 5,091,413 | +0.07(+2.36%) |
Jul 10, 2024 | 2.883 | 2.903 | 2.883 | 2.903 | 7,634,141 | +0.02(+0.68%) |
Jul 09, 2024 | 2.873 | 2.883 | 2.854 | 2.883 | 9,466,247 | -0.05(-1.67%) |
Jul 08, 2024 | 2.932 | 2.962 | 2.913 | 2.932 | 7,980,125 | +0.04(+1.36%) |
Jul 05, 2024 | 2.903 | 2.913 | 2.873 | 2.893 | 7,639,138 | +0.12(+4.24%) |
Jul 03, 2024 | 2.756 | 2.775 | 2.746 | 2.775 | 8,320,917 | +0.05(+1.80%) |
Jul 02, 2024 | 2.707 | 2.726 | 2.687 | 2.726 | 7,782,117 | -0.01(-0.36%) |