Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 2.040 | 2.260 | 1.850 | 2.130 | 1,196,321 | +0.05(+2.40%) |
Oct 29, 2024 | 2.160 | 2.390 | 1.750 | 2.080 | 32,903,428 | +0.77(+58.78%) |
Oct 28, 2024 | 1.600 | 1.600 | 1.310 | 1.310 | 657,022 | -0.29(-18.12%) |
Oct 25, 2024 | 1.690 | 1.690 | 1.600 | 1.600 | 14,370 | +0.00(+0.00%) |
Oct 24, 2024 | 1.880 | 1.880 | 1.600 | 1.600 | 44,433 | -0.32(-16.67%) |
Oct 23, 2024 | 1.960 | 1.960 | 1.825 | 1.920 | 9,888 | -0.08(-4.00%) |
Oct 22, 2024 | 1.920 | 2.130 | 1.920 | 2.000 | 23,362 | +0.08(+4.17%) |
Oct 21, 2024 | 1.890 | 1.960 | 1.835 | 1.920 | 6,754 | +0.03(+1.59%) |
Oct 18, 2024 | 1.910 | 1.960 | 1.890 | 1.890 | 2,057 | -0.01(-0.53%) |
Oct 17, 2024 | 1.920 | 1.920 | 1.880 | 1.900 | 2,147 | +0.14(+7.90%) |
Oct 16, 2024 | 1.880 | 1.880 | 1.760 | 1.761 | 8,538 | -0.04(-2.17%) |
Oct 15, 2024 | 1.810 | 1.810 | 1.760 | 1.800 | 2,007 | +0.03(+1.69%) |
Oct 14, 2024 | 1.810 | 1.810 | 1.720 | 1.770 | 4,935 | -0.09(-4.84%) |
Oct 11, 2024 | 1.910 | 1.910 | 1.860 | 1.860 | 1,666 | +0.04(+2.20%) |
Oct 10, 2024 | 1.780 | 1.850 | 1.780 | 1.820 | 1,717 | +0.04(+2.25%) |
Oct 09, 2024 | 1.780 | 1.840 | 1.770 | 1.780 | 4,832 | +0.00(+0.00%) |
Oct 08, 2024 | 1.850 | 1.940 | 1.700 | 1.780 | 7,638 | -0.04(-2.20%) |
Oct 07, 2024 | 1.890 | 1.890 | 1.790 | 1.820 | 4,369 | -0.03(-1.62%) |
Oct 04, 2024 | 1.770 | 1.950 | 1.770 | 1.850 | 4,505 | +0.05(+2.78%) |
Oct 03, 2024 | 1.900 | 1.900 | 1.790 | 1.800 | 7,943 | -0.09(-4.76%) |
Oct 02, 2024 | 1.910 | 1.910 | 1.830 | 1.890 | 2,307 | +0.02(+1.07%) |
Oct 01, 2024 | 1.970 | 1.970 | 1.850 | 1.870 | 6,881 | +0.00(+0.00%) |
Sep 30, 2024 | 1.960 | 1.960 | 1.860 | 1.870 | 4,606 | -0.04(-1.94%) |
Sep 27, 2024 | 1.880 | 1.965 | 1.860 | 1.907 | 11,232 | +0.05(+2.53%) |
Sep 26, 2024 | 1.940 | 1.980 | 1.860 | 1.860 | 7,022 | +0.03(+1.64%) |
Sep 25, 2024 | 1.790 | 1.885 | 1.790 | 1.830 | 1,939 | +0.02(+1.10%) |
Sep 24, 2024 | 1.850 | 1.853 | 1.800 | 1.810 | 4,497 | -0.03(-1.63%) |
Sep 23, 2024 | 1.960 | 2.000 | 1.840 | 1.840 | 3,712 | -0.04(-2.13%) |
Sep 20, 2024 | 1.880 | 1.920 | 1.836 | 1.880 | 12,116 | +0.04(+2.17%) |
Sep 19, 2024 | 1.990 | 2.090 | 1.800 | 1.840 | 34,488 | -0.16(-8.00%) |
Sep 18, 2024 | 2.151 | 2.151 | 1.990 | 2.000 | 14,790 | -0.14(-6.55%) |
Sep 17, 2024 | 1.970 | 2.160 | 1.970 | 2.140 | 23,303 | +0.10(+4.91%) |
Sep 16, 2024 | 2.050 | 2.050 | 2.000 | 2.040 | 2,346 | +0.05(+2.51%) |
Sep 13, 2024 | 1.960 | 2.030 | 1.960 | 1.990 | 5,010 | -0.01(-0.50%) |
Sep 12, 2024 | 1.940 | 2.000 | 1.940 | 2.000 | 3,564 | +0.07(+3.45%) |
Sep 11, 2024 | 1.960 | 2.010 | 1.917 | 1.933 | 10,131 | +0.01(+0.69%) |
Sep 10, 2024 | 1.950 | 1.950 | 1.880 | 1.920 | 2,723 | -0.02(-1.03%) |
Sep 09, 2024 | 1.940 | 1.950 | 1.900 | 1.940 | 9,021 | -0.01(-0.51%) |
Sep 06, 2024 | 2.050 | 2.050 | 1.880 | 1.950 | 37,533 | -0.10(-4.88%) |
Sep 05, 2024 | 1.880 | 2.070 | 1.820 | 2.050 | 108,594 | +0.13(+6.77%) |
Sep 04, 2024 | 1.750 | 1.990 | 1.670 | 1.920 | 1,188,599 | +0.09(+4.92%) |
Sep 03, 2024 | 1.860 | 1.860 | 1.800 | 1.830 | 15,723 | +0.05(+2.81%) |
Aug 30, 2024 | 1.830 | 1.840 | 1.780 | 1.780 | 8,232 | -0.02(-1.11%) |
Aug 29, 2024 | 1.700 | 1.810 | 1.640 | 1.800 | 5,961 | +0.15(+9.09%) |
Aug 28, 2024 | 1.830 | 1.860 | 1.610 | 1.650 | 40,986 | -0.23(-12.23%) |
Aug 27, 2024 | 1.550 | 1.920 | 1.550 | 1.880 | 54,282 | -0.12(-6.00%) |
Aug 26, 2024 | 1.900 | 2.100 | 1.590 | 2.000 | 1,446,527 | +0.20(+11.12%) |
Aug 23, 2024 | 1.800 | 1.800 | 1.790 | 1.800 | 6,097 | +0.00(+0.00%) |
Aug 22, 2024 | 1.870 | 1.870 | 1.750 | 1.800 | 13,562 | -0.03(-1.64%) |
Aug 21, 2024 | 2.020 | 2.085 | 1.685 | 1.830 | 51,917 | -0.19(-9.41%) |
Aug 20, 2024 | 2.050 | 2.080 | 2.020 | 2.020 | 3,044 | +0.01(+0.42%) |
Aug 19, 2024 | 2.190 | 2.330 | 2.012 | 2.012 | 10,431 | +0.01(+0.58%) |
Aug 16, 2024 | 1.995 | 2.040 | 1.950 | 2.000 | 4,980 | -0.03(-1.48%) |
Aug 15, 2024 | 2.080 | 2.080 | 1.975 | 2.030 | 9,815 | -0.07(-3.33%) |
Aug 13, 2024 | 2.100 | 267 | -0.02(-0.94%) | |||
Aug 12, 2024 | 2.210 | 2.210 | 2.120 | 2.120 | 3,326 | -0.06(-2.80%) |
Aug 09, 2024 | 2.170 | 2.181 | 2.160 | 2.181 | 928 | +0.02(+0.98%) |
Aug 08, 2024 | 2.160 | 2.160 | 2.160 | 2.160 | 551 | +0.10(+4.85%) |
Aug 07, 2024 | 2.210 | 2.210 | 2.060 | 2.060 | 4,497 | -0.13(-5.94%) |
Aug 06, 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 1,180 | +0.01(+0.46%) |
Aug 05, 2024 | 2.210 | 2.270 | 2.180 | 2.180 | 4,457 | -0.04(-2.02%) |
Aug 02, 2024 | 2.250 | 2.400 | 2.200 | 2.225 | 4,581 | +0.01(+0.45%) |