Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.400 | 3.560 | 3.380 | 3.560 | 531,741 | +0.27(+8.21%) |
Sep 25, 2024 | 3.290 | 3.310 | 3.240 | 3.290 | 222,270 | -0.03(-0.90%) |
Sep 24, 2024 | 3.190 | 3.360 | 3.190 | 3.320 | 567,152 | +0.24(+7.79%) |
Sep 23, 2024 | 3.130 | 3.160 | 3.070 | 3.080 | 318,157 | -0.06(-1.91%) |
Sep 20, 2024 | 3.030 | 3.140 | 2.970 | 3.140 | 3,079,950 | +0.11(+3.63%) |
Sep 19, 2024 | 3.030 | 3.030 | 2.940 | 3.030 | 408,190 | +0.13(+4.48%) |
Sep 18, 2024 | 2.930 | 3.000 | 2.850 | 2.900 | 333,005 | -0.01(-0.34%) |
Sep 17, 2024 | 2.900 | 2.940 | 2.870 | 2.910 | 206,349 | +0.03(+1.04%) |
Sep 16, 2024 | 2.880 | 2.930 | 2.810 | 2.880 | 244,482 | +0.04(+1.41%) |
Sep 13, 2024 | 2.830 | 2.860 | 2.790 | 2.840 | 138,278 | +0.07(+2.53%) |
Sep 12, 2024 | 2.720 | 2.800 | 2.700 | 2.770 | 295,173 | +0.08(+2.97%) |
Sep 11, 2024 | 2.630 | 2.700 | 2.580 | 2.690 | 188,453 | +0.04(+1.51%) |
Sep 10, 2024 | 2.610 | 2.650 | 2.570 | 2.650 | 314,509 | +0.01(+0.38%) |
Sep 09, 2024 | 2.600 | 2.670 | 2.570 | 2.640 | 687,428 | +0.08(+3.13%) |
Sep 06, 2024 | 2.670 | 2.690 | 2.560 | 2.560 | 768,082 | -0.11(-4.12%) |
Sep 05, 2024 | 2.710 | 2.750 | 2.670 | 2.670 | 298,228 | -0.01(-0.37%) |
Sep 04, 2024 | 2.690 | 2.800 | 2.680 | 2.680 | 315,232 | -0.02(-0.74%) |
Sep 03, 2024 | 2.940 | 2.950 | 2.690 | 2.700 | 528,625 | -0.37(-12.05%) |
Aug 30, 2024 | 3.070 | 0 | +0.09(+3.02%) | |||
Aug 29, 2024 | 2.970 | 3.020 | 2.950 | 2.980 | 190,739 | +0.04(+1.36%) |
Aug 28, 2024 | 2.990 | 3.010 | 2.890 | 2.940 | 268,788 | -0.12(-3.92%) |
Aug 27, 2024 | 3.080 | 3.090 | 3.010 | 3.060 | 220,568 | -0.04(-1.29%) |
Aug 26, 2024 | 3.120 | 3.140 | 3.060 | 3.100 | 214,177 | +0.00(+0.00%) |
Aug 23, 2024 | 3.040 | 3.110 | 3.010 | 3.100 | 530,321 | +0.10(+3.33%) |
Aug 22, 2024 | 3.050 | 3.050 | 2.980 | 3.000 | 328,809 | -0.08(-2.60%) |
Aug 21, 2024 | 3.040 | 3.090 | 3.000 | 3.080 | 386,039 | +0.07(+2.33%) |
Aug 20, 2024 | 3.120 | 3.120 | 3.000 | 3.010 | 358,306 | -0.09(-2.90%) |
Aug 19, 2024 | 3.190 | 3.190 | 3.060 | 3.100 | 593,396 | -0.04(-1.27%) |
Aug 16, 2024 | 3.050 | 3.170 | 2.970 | 3.140 | 739,821 | +0.08(+2.61%) |
Aug 15, 2024 | 2.950 | 3.080 | 2.940 | 3.060 | 442,525 | +0.20(+6.99%) |
Aug 14, 2024 | 2.850 | 2.910 | 2.790 | 2.860 | 188,470 | +0.00(+0.00%) |
Aug 13, 2024 | 2.820 | 2.860 | 2.800 | 2.860 | 181,101 | +0.02(+0.70%) |
Aug 12, 2024 | 2.790 | 2.860 | 2.790 | 2.840 | 310,615 | +0.07(+2.53%) |
Aug 09, 2024 | 2.720 | 2.800 | 2.720 | 2.770 | 259,420 | +0.08(+2.97%) |
Aug 08, 2024 | 2.590 | 2.710 | 2.590 | 2.690 | 491,906 | +0.09(+3.46%) |
Aug 07, 2024 | 2.830 | 2.840 | 2.590 | 2.600 | 1,054,106 | -0.18(-6.47%) |
Aug 06, 2024 | 2.690 | 2.850 | 2.690 | 2.780 | 292,897 | -0.05(-1.77%) |
Aug 02, 2024 | 2.830 | 0 | -0.08(-2.75%) | |||
Aug 01, 2024 | 3.020 | 3.150 | 2.870 | 2.910 | 455,326 | -0.11(-3.64%) |
Jul 31, 2024 | 2.950 | 3.080 | 2.950 | 3.020 | 547,827 | +0.15(+5.23%) |
Jul 30, 2024 | 2.980 | 3.060 | 2.870 | 2.870 | 295,053 | -0.12(-4.01%) |
Jul 29, 2024 | 2.970 | 3.020 | 2.940 | 2.990 | 202,560 | +0.01(+0.34%) |
Jul 26, 2024 | 2.980 | 3.020 | 2.950 | 2.980 | 200,218 | +0.03(+1.02%) |
Jul 25, 2024 | 2.890 | 3.000 | 2.820 | 2.950 | 609,327 | +0.05(+1.72%) |
Jul 24, 2024 | 3.090 | 3.090 | 2.890 | 2.900 | 448,297 | -0.17(-5.54%) |
Jul 23, 2024 | 3.020 | 3.100 | 3.020 | 3.070 | 168,015 | +0.01(+0.33%) |
Jul 22, 2024 | 3.030 | 3.130 | 3.000 | 3.060 | 323,306 | +0.02(+0.66%) |
Jul 19, 2024 | 2.990 | 3.050 | 2.990 | 3.040 | 225,253 | -0.01(-0.33%) |
Jul 18, 2024 | 3.110 | 3.110 | 2.940 | 3.050 | 1,033,373 | -0.08(-2.56%) |
Jul 17, 2024 | 3.240 | 3.250 | 3.110 | 3.130 | 1,266,423 | -0.13(-3.99%) |
Jul 16, 2024 | 3.220 | 3.270 | 3.150 | 3.260 | 597,827 | +0.03(+0.93%) |
Jul 15, 2024 | 3.420 | 3.420 | 3.220 | 3.230 | 408,477 | -0.19(-5.56%) |
Jul 12, 2024 | 3.410 | 3.470 | 3.380 | 3.420 | 242,497 | +0.04(+1.18%) |
Jul 11, 2024 | 3.510 | 3.550 | 3.350 | 3.380 | 295,859 | -0.09(-2.59%) |
Jul 10, 2024 | 3.430 | 3.490 | 3.420 | 3.470 | 274,095 | +0.07(+2.06%) |
Jul 09, 2024 | 3.480 | 3.530 | 3.390 | 3.400 | 266,424 | -0.07(-2.02%) |
Jul 08, 2024 | 3.580 | 3.580 | 3.450 | 3.470 | 148,223 | -0.10(-2.80%) |
Jul 05, 2024 | 3.520 | 3.640 | 3.510 | 3.570 | 329,269 | +0.11(+3.18%) |
Jul 04, 2024 | 3.490 | 3.490 | 3.460 | 3.460 | 53,042 | -0.03(-0.86%) |
Jul 03, 2024 | 3.410 | 3.510 | 3.410 | 3.490 | 409,253 | +0.16(+4.80%) |