Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 3.190 | 3.190 | 2.805 | 2.880 | 1,205,811 | -0.20(-6.49%) |
Sep 19, 2024 | 3.020 | 3.350 | 2.880 | 3.080 | 928,479 | +0.20(+6.94%) |
Sep 18, 2024 | 2.690 | 3.060 | 2.590 | 2.880 | 1,328,429 | +0.19(+7.06%) |
Sep 17, 2024 | 2.590 | 2.870 | 2.360 | 2.690 | 1,098,591 | +0.22(+8.91%) |
Sep 16, 2024 | 2.120 | 2.799 | 2.100 | 2.470 | 1,816,242 | +0.38(+18.18%) |
Sep 13, 2024 | 2.090 | 2.130 | 1.990 | 2.090 | 298,147 | +0.01(+0.48%) |
Sep 12, 2024 | 1.910 | 2.150 | 1.870 | 2.080 | 631,067 | +0.18(+9.47%) |
Sep 11, 2024 | 1.820 | 1.920 | 1.790 | 1.900 | 233,766 | +0.10(+5.56%) |
Sep 10, 2024 | 1.800 | 1.838 | 1.710 | 1.800 | 137,302 | +0.02(+1.12%) |
Sep 09, 2024 | 1.770 | 1.855 | 1.715 | 1.780 | 232,707 | +0.07(+4.09%) |
Sep 06, 2024 | 1.730 | 1.750 | 1.695 | 1.710 | 102,125 | -0.03(-1.72%) |
Sep 05, 2024 | 1.720 | 1.830 | 1.720 | 1.740 | 163,676 | -0.01(-0.29%) |
Sep 04, 2024 | 1.740 | 1.780 | 1.670 | 1.745 | 130,589 | +0.03(+1.45%) |
Sep 03, 2024 | 1.830 | 1.900 | 1.700 | 1.720 | 219,797 | -0.12(-6.52%) |
Aug 30, 2024 | 1.930 | 1.930 | 1.810 | 1.840 | 188,080 | -0.07(-3.66%) |
Aug 29, 2024 | 1.900 | 1.940 | 1.870 | 1.910 | 122,582 | +0.00(+0.00%) |
Aug 28, 2024 | 1.910 | 1.960 | 1.895 | 1.910 | 238,948 | -0.01(-0.52%) |
Aug 27, 2024 | 1.910 | 1.970 | 1.881 | 1.920 | 174,604 | +0.00(+0.00%) |
Aug 26, 2024 | 1.890 | 1.940 | 1.845 | 1.920 | 640,776 | +0.04(+2.13%) |
Aug 23, 2024 | 1.790 | 1.900 | 1.790 | 1.880 | 349,270 | +0.09(+5.03%) |
Aug 22, 2024 | 1.840 | 1.850 | 1.750 | 1.790 | 356,236 | -0.04(-2.19%) |
Aug 21, 2024 | 1.800 | 1.850 | 1.770 | 1.830 | 174,190 | +0.05(+2.81%) |
Aug 20, 2024 | 1.750 | 1.828 | 1.680 | 1.780 | 421,260 | -0.05(-2.73%) |
Aug 19, 2024 | 1.640 | 1.830 | 1.610 | 1.830 | 733,857 | +0.21(+12.96%) |
Aug 16, 2024 | 1.640 | 1.650 | 1.540 | 1.620 | 355,384 | +0.01(+0.62%) |
Aug 15, 2024 | 1.640 | 1.670 | 1.510 | 1.610 | 373,076 | -0.01(-0.62%) |
Aug 14, 2024 | 1.590 | 1.730 | 1.520 | 1.620 | 676,728 | +0.02(+1.25%) |
Aug 13, 2024 | 1.430 | 1.650 | 1.430 | 1.600 | 327,074 | +0.14(+9.59%) |
Aug 12, 2024 | 1.440 | 1.495 | 1.410 | 1.460 | 86,783 | -0.01(-0.68%) |
Aug 09, 2024 | 1.470 | 1.505 | 1.370 | 1.470 | 289,118 | -0.06(-3.92%) |
Aug 08, 2024 | 1.500 | 1.600 | 1.460 | 1.530 | 404,179 | +0.08(+5.52%) |
Aug 07, 2024 | 1.350 | 1.540 | 1.330 | 1.450 | 481,707 | +0.13(+9.85%) |
Aug 06, 2024 | 1.350 | 1.510 | 1.300 | 1.320 | 980,456 | +0.12(+10.00%) |
Aug 05, 2024 | 1.080 | 1.220 | 1.060 | 1.200 | 139,127 | +0.00(+0.00%) |
Aug 02, 2024 | 1.200 | 1.220 | 1.110 | 1.200 | 106,487 | -0.02(-1.64%) |
Aug 01, 2024 | 1.330 | 1.330 | 1.200 | 1.220 | 316,097 | -0.11(-8.27%) |
Jul 31, 2024 | 1.270 | 1.410 | 1.270 | 1.330 | 134,758 | +0.04(+3.10%) |
Jul 30, 2024 | 1.350 | 1.390 | 1.260 | 1.290 | 215,862 | -0.11(-7.86%) |
Jul 29, 2024 | 1.410 | 1.440 | 1.350 | 1.400 | 96,838 | -0.02(-1.41%) |
Jul 26, 2024 | 1.480 | 1.500 | 1.400 | 1.420 | 73,170 | -0.03(-2.07%) |
Jul 25, 2024 | 1.360 | 1.500 | 1.350 | 1.450 | 203,989 | -0.07(-4.61%) |
Jul 24, 2024 | 1.500 | 1.560 | 1.460 | 1.520 | 132,637 | -0.01(-0.65%) |
Jul 23, 2024 | 1.500 | 1.580 | 1.420 | 1.530 | 420,017 | +0.03(+2.00%) |
Jul 22, 2024 | 1.480 | 1.530 | 1.430 | 1.500 | 121,448 | +0.05(+3.45%) |
Jul 19, 2024 | 1.390 | 1.480 | 1.350 | 1.450 | 249,975 | +0.04(+2.84%) |
Jul 18, 2024 | 1.530 | 1.580 | 1.400 | 1.410 | 292,715 | -0.12(-7.84%) |
Jul 17, 2024 | 1.590 | 1.700 | 1.530 | 1.530 | 471,098 | -0.09(-5.56%) |
Jul 16, 2024 | 1.630 | 1.670 | 1.580 | 1.620 | 247,108 | +0.00(+0.00%) |
Jul 15, 2024 | 1.740 | 1.740 | 1.600 | 1.620 | 314,025 | -0.13(-7.43%) |
Jul 12, 2024 | 1.550 | 1.750 | 1.550 | 1.750 | 482,046 | +0.14(+8.70%) |
Jul 11, 2024 | 1.500 | 1.690 | 1.498 | 1.610 | 590,533 | +0.14(+9.52%) |
Jul 10, 2024 | 1.530 | 1.600 | 1.350 | 1.470 | 518,758 | -0.02(-1.34%) |
Jul 09, 2024 | 1.460 | 1.540 | 1.350 | 1.490 | 574,706 | +0.01(+0.68%) |
Jul 08, 2024 | 1.380 | 1.550 | 1.380 | 1.480 | 647,396 | +0.05(+3.50%) |
Jul 05, 2024 | 1.230 | 1.710 | 1.150 | 1.430 | 1,942,031 | +0.19(+15.32%) |
Jul 03, 2024 | 1.340 | 1.370 | 1.190 | 1.240 | 1,132,465 | -0.17(-12.06%) |
Jul 02, 2024 | 1.360 | 1.460 | 1.260 | 1.410 | 3,202,289 | -0.07(-4.73%) |