Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.020 | 3.250 | 2.930 | 3.200 | 161,990 | +0.26(+8.84%) |
Sep 25, 2024 | 2.900 | 3.000 | 2.840 | 2.940 | 80,791 | +0.07(+2.44%) |
Sep 24, 2024 | 2.840 | 2.996 | 2.810 | 2.870 | 154,592 | +0.07(+2.50%) |
Sep 23, 2024 | 2.800 | 2.840 | 2.770 | 2.800 | 77,638 | +0.04(+1.45%) |
Sep 20, 2024 | 2.770 | 2.890 | 2.710 | 2.760 | 186,472 | -0.02(-0.72%) |
Sep 19, 2024 | 2.800 | 2.850 | 2.710 | 2.780 | 164,756 | +0.10(+3.73%) |
Sep 18, 2024 | 2.770 | 2.790 | 2.675 | 2.680 | 143,406 | -0.07(-2.55%) |
Sep 17, 2024 | 2.800 | 2.840 | 2.730 | 2.750 | 73,213 | -0.04(-1.43%) |
Sep 16, 2024 | 2.830 | 2.840 | 2.710 | 2.790 | 67,287 | -0.04(-1.41%) |
Sep 13, 2024 | 2.730 | 2.920 | 2.730 | 2.830 | 227,976 | +0.12(+4.43%) |
Sep 12, 2024 | 2.670 | 2.800 | 2.668 | 2.710 | 113,567 | +0.06(+2.26%) |
Sep 11, 2024 | 2.460 | 2.650 | 2.350 | 2.650 | 188,128 | +0.17(+6.85%) |
Sep 10, 2024 | 2.470 | 2.590 | 2.380 | 2.480 | 168,913 | +0.04(+1.64%) |
Sep 09, 2024 | 2.640 | 2.665 | 2.360 | 2.440 | 258,918 | -0.18(-6.87%) |
Sep 06, 2024 | 2.690 | 2.760 | 2.580 | 2.620 | 164,672 | -0.16(-5.76%) |
Sep 05, 2024 | 2.640 | 2.790 | 2.640 | 2.780 | 134,250 | +0.11(+4.12%) |
Sep 04, 2024 | 2.650 | 2.740 | 2.630 | 2.670 | 136,929 | +0.03(+1.14%) |
Sep 03, 2024 | 2.800 | 2.850 | 2.613 | 2.640 | 257,278 | -0.16(-5.71%) |
Aug 30, 2024 | 2.830 | 2.870 | 2.760 | 2.800 | 175,511 | -0.02(-0.71%) |
Aug 29, 2024 | 3.000 | 3.000 | 2.670 | 2.820 | 357,379 | -0.15(-5.05%) |
Aug 28, 2024 | 2.830 | 3.270 | 2.820 | 2.970 | 643,223 | +0.19(+6.83%) |
Aug 27, 2024 | 2.720 | 2.788 | 2.470 | 2.780 | 292,842 | +0.03(+1.09%) |
Aug 26, 2024 | 2.970 | 2.970 | 2.740 | 2.750 | 431,271 | -0.24(-8.03%) |
Aug 23, 2024 | 3.200 | 3.200 | 2.800 | 2.990 | 699,871 | -0.18(-5.68%) |
Aug 22, 2024 | 3.390 | 3.430 | 3.130 | 3.170 | 483,940 | -0.29(-8.38%) |
Aug 21, 2024 | 3.440 | 3.540 | 3.390 | 3.460 | 281,846 | -0.07(-1.98%) |
Aug 20, 2024 | 3.490 | 3.570 | 3.490 | 3.530 | 206,732 | -0.01(-0.28%) |
Aug 19, 2024 | 3.420 | 3.550 | 3.420 | 3.540 | 210,296 | +0.04(+1.14%) |
Aug 16, 2024 | 3.690 | 3.710 | 3.390 | 3.500 | 393,449 | -0.29(-7.65%) |
Aug 15, 2024 | 3.350 | 3.840 | 3.300 | 3.790 | 581,712 | +0.19(+5.28%) |
Aug 14, 2024 | 3.660 | 3.800 | 3.350 | 3.600 | 985,329 | -0.16(-4.26%) |
Aug 13, 2024 | 3.850 | 3.980 | 3.435 | 3.760 | 10,128,295 | +0.36(+10.59%) |
Aug 12, 2024 | 3.460 | 3.460 | 3.300 | 3.400 | 111,303 | +0.03(+0.89%) |
Aug 09, 2024 | 3.320 | 3.689 | 3.300 | 3.370 | 189,973 | +0.08(+2.43%) |
Aug 08, 2024 | 3.370 | 3.429 | 3.250 | 3.290 | 135,154 | -0.05(-1.50%) |
Aug 07, 2024 | 3.740 | 3.740 | 3.310 | 3.340 | 88,192 | -0.32(-8.74%) |
Aug 06, 2024 | 3.800 | 3.890 | 3.640 | 3.660 | 62,466 | -0.07(-1.88%) |
Aug 05, 2024 | 3.750 | 3.790 | 3.660 | 3.730 | 115,875 | -0.20(-5.09%) |
Aug 02, 2024 | 4.160 | 4.230 | 3.930 | 3.930 | 116,548 | -0.39(-9.03%) |
Aug 01, 2024 | 4.650 | 4.685 | 4.320 | 4.320 | 112,890 | -0.38(-8.09%) |
Jul 31, 2024 | 4.700 | 4.800 | 4.644 | 4.700 | 72,894 | +0.16(+3.52%) |
Jul 30, 2024 | 4.870 | 4.870 | 4.530 | 4.540 | 85,319 | -0.32(-6.58%) |
Jul 29, 2024 | 4.880 | 5.005 | 4.800 | 4.860 | 139,311 | -0.04(-0.82%) |
Jul 26, 2024 | 4.980 | 4.980 | 4.830 | 4.900 | 43,895 | +0.02(+0.41%) |
Jul 25, 2024 | 4.910 | 4.990 | 4.810 | 4.880 | 77,164 | -0.05(-1.01%) |
Jul 24, 2024 | 4.980 | 4.980 | 4.840 | 4.930 | 98,460 | -0.04(-0.80%) |
Jul 23, 2024 | 4.970 | 5.020 | 4.929 | 4.970 | 73,224 | -0.01(-0.20%) |
Jul 22, 2024 | 4.900 | 5.090 | 4.900 | 4.980 | 91,120 | +0.14(+2.89%) |
Jul 19, 2024 | 5.100 | 5.100 | 4.705 | 4.840 | 231,817 | -0.30(-5.84%) |
Jul 18, 2024 | 5.060 | 5.160 | 4.990 | 5.140 | 210,265 | +0.14(+2.80%) |
Jul 17, 2024 | 5.000 | 5.060 | 4.920 | 5.000 | 95,900 | -0.10(-1.96%) |
Jul 16, 2024 | 5.170 | 5.200 | 5.020 | 5.100 | 137,075 | +0.02(+0.39%) |
Jul 15, 2024 | 5.250 | 5.250 | 5.060 | 5.080 | 108,019 | -0.19(-3.61%) |
Jul 12, 2024 | 5.100 | 5.380 | 5.049 | 5.270 | 210,990 | +0.11(+2.13%) |
Jul 11, 2024 | 5.100 | 5.182 | 4.550 | 5.160 | 439,436 | -0.05(-0.96%) |
Jul 10, 2024 | 5.200 | 5.300 | 5.100 | 5.210 | 171,369 | +0.02(+0.39%) |
Jul 09, 2024 | 5.200 | 5.270 | 5.050 | 5.190 | 251,543 | -0.09(-1.70%) |
Jul 08, 2024 | 5.280 | 5.390 | 5.200 | 5.280 | 195,327 | +0.00(+0.00%) |
Jul 05, 2024 | 5.360 | 5.450 | 5.135 | 5.280 | 247,728 | +0.03(+0.57%) |
Jul 03, 2024 | 5.290 | 5.290 | 5.200 | 5.250 | 48,021 | -0.05(-0.94%) |
Jul 02, 2024 | 5.230 | 5.405 | 5.120 | 5.300 | 103,493 | +0.07(+1.34%) |