Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.080 | 3.200 | 3.000 | 3.200 | 4,929 | +0.12(+3.90%) |
Sep 25, 2024 | 3.100 | 3.200 | 3.062 | 3.080 | 6,154 | +0.02(+0.65%) |
Sep 24, 2024 | 3.060 | 3.198 | 2.960 | 3.060 | 2,915 | -0.13(-4.08%) |
Sep 23, 2024 | 3.100 | 3.200 | 3.050 | 3.190 | 6,513 | +0.16(+5.28%) |
Sep 20, 2024 | 2.980 | 3.188 | 2.970 | 3.030 | 5,962 | +0.07(+2.36%) |
Sep 19, 2024 | 3.178 | 3.178 | 2.950 | 2.960 | 8,748 | -0.03(-1.00%) |
Sep 18, 2024 | 3.010 | 3.170 | 2.970 | 2.990 | 17,233 | -0.05(-1.64%) |
Sep 17, 2024 | 3.020 | 3.190 | 3.000 | 3.040 | 7,609 | +0.02(+0.66%) |
Sep 16, 2024 | 3.060 | 3.200 | 2.970 | 3.020 | 20,279 | +0.01(+0.33%) |
Sep 13, 2024 | 3.160 | 3.200 | 2.964 | 3.010 | 8,397 | -0.25(-7.67%) |
Sep 12, 2024 | 3.140 | 3.260 | 3.095 | 3.260 | 1,133 | +0.06(+2.03%) |
Sep 11, 2024 | 2.810 | 3.290 | 2.810 | 3.195 | 6,474 | -0.03(-0.78%) |
Sep 10, 2024 | 3.240 | 3.250 | 2.910 | 3.220 | 7,930 | -0.03(-0.92%) |
Sep 09, 2024 | 3.070 | 3.250 | 3.050 | 3.250 | 13,423 | -0.01(-0.27%) |
Sep 06, 2024 | 3.259 | 3.259 | 3.259 | 3.259 | 553 | +0.17(+5.46%) |
Sep 05, 2024 | 2.840 | 3.110 | 2.800 | 3.090 | 5,332 | +0.06(+2.15%) |
Sep 04, 2024 | 3.170 | 3.170 | 3.025 | 3.025 | 2,436 | -0.19(-5.91%) |
Sep 03, 2024 | 3.110 | 3.278 | 3.110 | 3.215 | 4,964 | -0.25(-7.22%) |
Aug 30, 2024 | 3.740 | 3.760 | 3.200 | 3.465 | 23,079 | -0.12(-3.21%) |
Aug 29, 2024 | 3.500 | 3.790 | 3.499 | 3.580 | 28,975 | +0.12(+3.57%) |
Aug 28, 2024 | 3.370 | 3.457 | 3.370 | 3.457 | 1,594 | +0.07(+2.08%) |
Aug 27, 2024 | 3.110 | 3.400 | 3.110 | 3.386 | 13,135 | +0.38(+12.64%) |
Aug 26, 2024 | 2.900 | 3.006 | 2.900 | 3.006 | 1,297 | +0.02(+0.55%) |
Aug 23, 2024 | 2.800 | 3.060 | 2.750 | 2.990 | 42,042 | +0.28(+10.21%) |
Aug 22, 2024 | 2.713 | 2.713 | 2.713 | 2.713 | 430 | +0.03(+1.23%) |
Aug 21, 2024 | 2.700 | 2.789 | 2.680 | 2.680 | 2,677 | -0.08(-2.89%) |
Aug 20, 2024 | 2.640 | 2.760 | 2.620 | 2.760 | 3,504 | +0.01(+0.36%) |
Aug 19, 2024 | 2.760 | 2.760 | 2.609 | 2.750 | 6,353 | +0.21(+8.26%) |
Aug 16, 2024 | 2.660 | 2.660 | 2.513 | 2.540 | 7,517 | -0.23(-8.30%) |
Aug 15, 2024 | 2.990 | 2.990 | 2.550 | 2.770 | 16,002 | -0.02(-0.75%) |
Aug 14, 2024 | 2.850 | 2.850 | 2.620 | 2.791 | 4,322 | +0.15(+5.72%) |
Aug 13, 2024 | 2.870 | 2.870 | 2.630 | 2.640 | 8,927 | -0.33(-11.02%) |
Aug 12, 2024 | 2.950 | 3.020 | 2.870 | 2.967 | 8,984 | -0.03(-1.10%) |
Aug 09, 2024 | 3.110 | 3.110 | 3.000 | 3.000 | 4,007 | -0.02(-0.51%) |
Aug 08, 2024 | 3.030 | 3.040 | 3.000 | 3.015 | 5,382 | -0.02(-0.81%) |
Aug 07, 2024 | 3.030 | 3.040 | 3.030 | 3.040 | 816 | +0.01(+0.33%) |
Aug 06, 2024 | 3.100 | 3.410 | 3.030 | 3.030 | 1,517 | -0.13(-4.11%) |
Aug 05, 2024 | 3.250 | 3.350 | 2.920 | 3.160 | 15,482 | -0.34(-9.71%) |
Aug 02, 2024 | 3.440 | 3.500 | 3.250 | 3.500 | 10,016 | -0.07(-1.96%) |
Aug 01, 2024 | 3.250 | 3.570 | 3.250 | 3.570 | 6,149 | +0.17(+5.00%) |
Jul 31, 2024 | 3.350 | 3.420 | 3.252 | 3.400 | 3,926 | +0.03(+0.89%) |
Jul 30, 2024 | 3.450 | 3.690 | 3.310 | 3.370 | 6,236 | -0.09(-2.60%) |
Jul 29, 2024 | 3.240 | 3.700 | 3.230 | 3.460 | 48,788 | +0.12(+3.59%) |
Jul 26, 2024 | 3.350 | 3.420 | 3.280 | 3.340 | 2,130 | +0.04(+1.21%) |
Jul 25, 2024 | 3.360 | 3.360 | 3.300 | 3.300 | 3,610 | -0.06(-1.79%) |
Jul 24, 2024 | 3.360 | 3.570 | 3.260 | 3.360 | 6,043 | -0.04(-1.18%) |
Jul 23, 2024 | 3.360 | 3.570 | 3.140 | 3.400 | 28,399 | -0.04(-1.16%) |
Jul 22, 2024 | 3.650 | 3.681 | 3.140 | 3.440 | 63,885 | -0.19(-5.23%) |
Jul 19, 2024 | 3.680 | 3.722 | 3.500 | 3.630 | 301,021 | +0.07(+1.97%) |
Jul 18, 2024 | 3.460 | 3.800 | 3.260 | 3.560 | 291,859 | +0.46(+14.66%) |
Jul 17, 2024 | 3.200 | 3.200 | 3.105 | 3.105 | 4,506 | -0.16(-4.76%) |
Jul 16, 2024 | 3.270 | 3.280 | 3.170 | 3.260 | 136,368 | +0.12(+3.82%) |
Jul 15, 2024 | 3.180 | 3.350 | 3.100 | 3.140 | 343,629 | +0.12(+3.97%) |
Jul 12, 2024 | 3.020 | 3.020 | 3.020 | 3.020 | 344 | +0.00(+0.00%) |
Jul 11, 2024 | 3.020 | 3.020 | 3.020 | 3.020 | 447 | +0.12(+4.13%) |
Jul 10, 2024 | 3.100 | 3.133 | 2.900 | 2.900 | 7,595 | -0.26(-8.25%) |
Jul 09, 2024 | 3.061 | 3.161 | 3.060 | 3.161 | 1,083 | -0.01(-0.28%) |
Jul 08, 2024 | 3.120 | 3.180 | 3.050 | 3.170 | 837 | +0.08(+2.58%) |
Jul 05, 2024 | 3.090 | 3.090 | 3.090 | 3.090 | 435 | -0.08(-2.47%) |
Jul 03, 2024 | 3.110 | 3.168 | 2.910 | 3.168 | 6,708 | +0.15(+4.91%) |
Jul 02, 2024 | 3.010 | 3.020 | 3.010 | 3.020 | 1,069 | +0.01(+0.33%) |