Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.960 | 2.425 | 1.941 | 2.350 | 2,024,478 | +0.45(+23.68%) |
Sep 26, 2024 | 1.780 | 1.920 | 1.780 | 1.900 | 663,976 | +0.15(+8.57%) |
Sep 25, 2024 | 1.750 | 1.775 | 1.700 | 1.750 | 431,650 | +0.00(+0.00%) |
Sep 24, 2024 | 1.730 | 1.810 | 1.730 | 1.750 | 959,006 | +0.02(+1.16%) |
Sep 23, 2024 | 1.890 | 1.890 | 1.720 | 1.730 | 634,714 | -0.12(-6.49%) |
Sep 20, 2024 | 1.990 | 2.025 | 1.820 | 1.850 | 2,094,678 | -0.16(-7.96%) |
Sep 19, 2024 | 2.100 | 2.100 | 1.985 | 2.010 | 375,155 | -0.01(-0.50%) |
Sep 18, 2024 | 1.950 | 2.150 | 1.930 | 2.020 | 554,236 | +0.07(+3.59%) |
Sep 17, 2024 | 1.910 | 2.040 | 1.910 | 1.950 | 606,239 | +0.05(+2.63%) |
Sep 16, 2024 | 2.000 | 2.060 | 1.880 | 1.900 | 680,997 | -0.11(-5.47%) |
Sep 13, 2024 | 1.840 | 2.069 | 1.800 | 2.010 | 775,980 | +0.22(+12.29%) |
Sep 12, 2024 | 1.800 | 1.860 | 1.750 | 1.790 | 489,380 | +0.01(+0.56%) |
Sep 11, 2024 | 1.730 | 1.790 | 1.680 | 1.780 | 418,225 | +0.02(+1.14%) |
Sep 10, 2024 | 1.730 | 1.800 | 1.700 | 1.760 | 638,239 | +0.02(+1.15%) |
Sep 09, 2024 | 1.800 | 1.800 | 1.695 | 1.740 | 715,275 | -0.04(-2.25%) |
Sep 06, 2024 | 1.870 | 1.875 | 1.770 | 1.780 | 517,263 | -0.06(-3.26%) |
Sep 05, 2024 | 1.870 | 1.905 | 1.824 | 1.840 | 452,632 | +0.01(+0.55%) |
Sep 04, 2024 | 1.880 | 1.920 | 1.820 | 1.830 | 545,922 | -0.04(-2.14%) |
Sep 03, 2024 | 1.950 | 1.990 | 1.820 | 1.870 | 773,436 | -0.10(-5.08%) |
Aug 30, 2024 | 2.110 | 2.120 | 1.950 | 1.970 | 682,536 | -0.14(-6.64%) |
Aug 29, 2024 | 2.100 | 2.190 | 2.075 | 2.110 | 499,364 | +0.06(+2.93%) |
Aug 28, 2024 | 2.060 | 2.105 | 1.990 | 2.050 | 719,417 | +0.00(+0.00%) |
Aug 27, 2024 | 2.200 | 2.235 | 2.040 | 2.050 | 626,955 | -0.16(-7.24%) |
Aug 26, 2024 | 2.160 | 2.310 | 2.160 | 2.210 | 564,490 | +0.05(+2.31%) |
Aug 23, 2024 | 2.040 | 2.220 | 2.040 | 2.160 | 576,020 | +0.14(+6.93%) |
Aug 22, 2024 | 2.150 | 2.160 | 2.010 | 2.020 | 473,838 | -0.10(-4.72%) |
Aug 21, 2024 | 2.140 | 2.160 | 2.070 | 2.120 | 528,951 | -0.01(-0.47%) |
Aug 20, 2024 | 2.340 | 2.340 | 2.130 | 2.130 | 374,208 | -0.16(-6.99%) |
Aug 19, 2024 | 2.160 | 2.300 | 2.150 | 2.290 | 524,789 | +0.17(+8.02%) |
Aug 16, 2024 | 2.080 | 2.155 | 2.065 | 2.120 | 427,136 | +0.02(+0.95%) |
Aug 15, 2024 | 2.200 | 2.210 | 2.030 | 2.100 | 944,721 | +0.05(+2.44%) |
Aug 14, 2024 | 2.180 | 2.190 | 2.050 | 2.050 | 793,237 | -0.10(-4.43%) |
Aug 13, 2024 | 2.170 | 2.250 | 2.075 | 2.145 | 826,666 | +0.02(+1.18%) |
Aug 12, 2024 | 2.320 | 2.365 | 2.040 | 2.120 | 1,320,213 | -0.25(-10.55%) |
Aug 09, 2024 | 2.800 | 2.950 | 2.365 | 2.370 | 870,388 | -0.59(-19.93%) |
Aug 08, 2024 | 2.980 | 3.045 | 2.850 | 2.960 | 562,122 | -0.01(-0.34%) |
Aug 07, 2024 | 3.350 | 3.390 | 2.960 | 2.970 | 621,800 | -0.11(-3.57%) |
Aug 06, 2024 | 2.960 | 3.090 | 2.845 | 3.080 | 523,114 | +0.16(+5.48%) |
Aug 05, 2024 | 2.980 | 3.015 | 2.830 | 2.920 | 427,197 | -0.27(-8.46%) |
Aug 02, 2024 | 3.400 | 3.440 | 3.170 | 3.190 | 521,637 | -0.33(-9.38%) |
Aug 01, 2024 | 3.760 | 3.780 | 3.465 | 3.520 | 569,275 | -0.24(-6.38%) |
Jul 31, 2024 | 3.770 | 3.951 | 3.650 | 3.760 | 417,754 | +0.03(+0.80%) |
Jul 30, 2024 | 3.790 | 3.850 | 3.655 | 3.730 | 309,227 | -0.03(-0.80%) |
Jul 29, 2024 | 3.890 | 3.945 | 3.720 | 3.760 | 467,820 | -0.09(-2.34%) |
Jul 26, 2024 | 3.840 | 3.890 | 3.760 | 3.850 | 549,392 | +0.12(+3.22%) |
Jul 25, 2024 | 3.650 | 3.880 | 3.560 | 3.730 | 492,529 | +0.12(+3.32%) |
Jul 24, 2024 | 3.780 | 3.890 | 3.580 | 3.610 | 516,531 | -0.26(-6.72%) |
Jul 23, 2024 | 3.540 | 3.950 | 3.520 | 3.870 | 693,703 | +0.26(+7.20%) |
Jul 22, 2024 | 3.230 | 3.630 | 3.230 | 3.610 | 646,546 | +0.38(+11.76%) |
Jul 19, 2024 | 3.240 | 3.310 | 3.120 | 3.230 | 526,463 | -0.01(-0.31%) |
Jul 18, 2024 | 3.450 | 3.650 | 3.230 | 3.240 | 697,903 | -0.25(-7.16%) |
Jul 17, 2024 | 3.460 | 3.590 | 3.390 | 3.490 | 875,553 | +0.01(+0.14%) |
Jul 16, 2024 | 3.330 | 3.530 | 3.310 | 3.485 | 876,289 | +0.19(+5.93%) |
Jul 15, 2024 | 3.100 | 3.330 | 3.050 | 3.290 | 708,612 | +0.25(+8.22%) |
Jul 12, 2024 | 3.130 | 3.180 | 3.010 | 3.040 | 839,388 | -0.07(-2.25%) |
Jul 11, 2024 | 2.980 | 3.195 | 2.980 | 3.110 | 540,378 | +0.25(+8.74%) |
Jul 10, 2024 | 2.780 | 2.900 | 2.740 | 2.860 | 549,136 | +0.10(+3.62%) |
Jul 09, 2024 | 2.860 | 2.920 | 2.670 | 2.760 | 679,348 | -0.12(-4.17%) |
Jul 08, 2024 | 3.000 | 3.040 | 2.850 | 2.880 | 610,356 | -0.08(-2.70%) |
Jul 05, 2024 | 2.990 | 3.050 | 2.885 | 2.960 | 667,332 | -0.08(-2.63%) |
Jul 03, 2024 | 2.990 | 3.070 | 2.950 | 3.040 | 231,713 | +0.03(+1.00%) |
Jul 02, 2024 | 3.110 | 3.110 | 2.905 | 3.010 | 467,575 | -0.12(-3.83%) |