Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.760 | 2.900 | 2.680 | 2.730 | 28,982 | -0.02(-0.73%) |
Sep 26, 2024 | 2.880 | 2.930 | 2.750 | 2.750 | 35,399 | -0.12(-4.18%) |
Sep 25, 2024 | 2.720 | 2.900 | 2.670 | 2.870 | 107,874 | +0.15(+5.51%) |
Sep 24, 2024 | 2.560 | 3.078 | 2.560 | 2.720 | 224,729 | +0.15(+5.84%) |
Sep 23, 2024 | 2.600 | 2.680 | 2.500 | 2.570 | 84,558 | -0.05(-1.91%) |
Sep 20, 2024 | 2.730 | 2.850 | 2.620 | 2.620 | 108,878 | -0.15(-5.42%) |
Sep 19, 2024 | 2.740 | 2.860 | 2.650 | 2.770 | 85,399 | +0.12(+4.53%) |
Sep 18, 2024 | 2.790 | 2.900 | 2.650 | 2.650 | 68,004 | -0.18(-6.36%) |
Sep 17, 2024 | 2.640 | 2.960 | 2.615 | 2.830 | 147,693 | +0.15(+5.60%) |
Sep 16, 2024 | 2.840 | 2.850 | 2.570 | 2.680 | 243,587 | -0.18(-6.29%) |
Sep 13, 2024 | 2.420 | 3.220 | 2.420 | 2.860 | 481,272 | +0.43(+17.70%) |
Sep 12, 2024 | 2.440 | 2.560 | 2.410 | 2.430 | 57,387 | -0.02(-0.82%) |
Sep 11, 2024 | 2.520 | 2.570 | 2.410 | 2.450 | 147,371 | -0.14(-5.41%) |
Sep 10, 2024 | 2.460 | 2.698 | 2.403 | 2.590 | 122,704 | +0.11(+4.44%) |
Sep 09, 2024 | 2.230 | 2.500 | 2.150 | 2.480 | 195,727 | +0.34(+15.89%) |
Sep 06, 2024 | 2.550 | 2.650 | 2.060 | 2.140 | 221,312 | -0.24(-10.08%) |
Sep 05, 2024 | 2.550 | 2.760 | 2.200 | 2.380 | 354,305 | -0.18(-7.03%) |
Sep 04, 2024 | 2.690 | 2.869 | 2.550 | 2.560 | 109,938 | -0.16(-5.88%) |
Sep 03, 2024 | 3.000 | 3.082 | 2.650 | 2.720 | 118,997 | -0.29(-9.63%) |
Aug 30, 2024 | 3.270 | 3.270 | 3.010 | 3.010 | 62,792 | -0.29(-8.79%) |
Aug 29, 2024 | 3.490 | 3.500 | 3.270 | 3.300 | 52,974 | -0.20(-5.71%) |
Aug 28, 2024 | 3.660 | 3.725 | 3.500 | 3.500 | 63,113 | -0.22(-5.91%) |
Aug 27, 2024 | 3.830 | 4.020 | 3.670 | 3.720 | 60,988 | -0.17(-4.37%) |
Aug 26, 2024 | 3.960 | 4.060 | 3.840 | 3.890 | 69,070 | -0.06(-1.52%) |
Aug 23, 2024 | 4.060 | 4.090 | 3.780 | 3.950 | 71,722 | +0.07(+1.80%) |
Aug 22, 2024 | 4.390 | 4.600 | 3.660 | 3.880 | 365,226 | -0.57(-12.81%) |
Aug 21, 2024 | 4.550 | 4.660 | 4.340 | 4.450 | 87,878 | -0.13(-2.84%) |
Aug 20, 2024 | 5.130 | 5.200 | 4.500 | 4.580 | 272,611 | -0.77(-14.39%) |
Aug 19, 2024 | 5.170 | 5.400 | 5.170 | 5.350 | 285,679 | +0.18(+3.48%) |
Aug 16, 2024 | 5.200 | 5.809 | 5.100 | 5.170 | 421,171 | -0.37(-6.68%) |
Aug 15, 2024 | 5.070 | 5.669 | 4.850 | 5.540 | 613,939 | +0.32(+6.13%) |
Aug 14, 2024 | 4.640 | 5.540 | 4.640 | 5.220 | 493,356 | +0.20(+3.98%) |
Aug 13, 2024 | 5.000 | 5.260 | 4.560 | 5.020 | 733,446 | -0.46(-8.39%) |
Aug 12, 2024 | 5.850 | 6.520 | 4.480 | 5.480 | 4,223,844 | -0.64(-10.46%) |
Aug 09, 2024 | 5.600 | 6.990 | 4.610 | 6.120 | 60,422,800 | +2.42(+65.41%) |
Aug 08, 2024 | 2.550 | 5.700 | 2.530 | 3.700 | 34,987,724 | +1.27(+52.26%) |
Aug 07, 2024 | 3.110 | 3.300 | 2.340 | 2.430 | 502,741 | -0.87(-26.36%) |
Aug 06, 2024 | 3.630 | 4.167 | 3.010 | 3.300 | 1,808,553 | -0.46(-12.23%) |
Aug 05, 2024 | 3.650 | 4.570 | 3.290 | 3.760 | 55,086,812 | +1.13(+42.97%) |
Aug 02, 2024 | 2.420 | 2.660 | 2.420 | 2.630 | 1,868,988 | +0.14(+5.62%) |
Aug 01, 2024 | 2.690 | 2.760 | 2.330 | 2.490 | 172,292 | -0.27(-9.78%) |
Jul 31, 2024 | 2.860 | 3.000 | 2.740 | 2.760 | 82,663 | +0.00(+0.00%) |
Jul 30, 2024 | 2.960 | 3.015 | 2.660 | 2.760 | 123,957 | -0.20(-6.76%) |
Jul 29, 2024 | 3.360 | 3.459 | 2.940 | 2.960 | 147,033 | -0.27(-8.36%) |
Jul 26, 2024 | 3.590 | 3.720 | 3.230 | 3.230 | 159,999 | -0.09(-2.71%) |
Jul 25, 2024 | 3.270 | 3.450 | 3.180 | 3.320 | 115,695 | -0.10(-2.92%) |
Jul 24, 2024 | 3.370 | 3.750 | 3.200 | 3.420 | 306,036 | -0.01(-0.29%) |
Jul 23, 2024 | 3.220 | 4.950 | 2.800 | 3.430 | 1,574,298 | +0.08(+2.39%) |
Jul 22, 2024 | 3.780 | 3.780 | 3.200 | 3.350 | 107,319 | -0.11(-3.18%) |
Jul 19, 2024 | 3.780 | 4.180 | 3.330 | 3.460 | 110,650 | -0.47(-11.96%) |
Jul 18, 2024 | 4.470 | 4.585 | 3.700 | 3.930 | 317,327 | -1.01(-20.46%) |
Jul 17, 2024 | 5.230 | 5.400 | 4.800 | 4.941 | 96,635 | -0.35(-6.60%) |
Jul 16, 2024 | 5.004 | 5.676 | 5.004 | 5.290 | 134,802 | +0.00(+0.04%) |
Jul 15, 2024 | 5.100 | 6.704 | 5.100 | 5.288 | 293,016 | +0.07(+1.38%) |
Jul 12, 2024 | 5.200 | 5.600 | 5.004 | 5.216 | 61,835 | +0.03(+0.60%) |
Jul 11, 2024 | 5.210 | 5.670 | 5.100 | 5.185 | 17,302 | -0.16(-2.90%) |
Jul 10, 2024 | 5.200 | 5.500 | 5.100 | 5.340 | 28,365 | +0.17(+3.31%) |
Jul 09, 2024 | 5.300 | 5.280 | 5.017 | 5.169 | 19,098 | -0.02(-0.40%) |
Jul 08, 2024 | 5.224 | 5.295 | 4.940 | 5.190 | 20,187 | -0.01(-0.19%) |
Jul 05, 2024 | 5.500 | 5.500 | 5.100 | 5.200 | 17,308 | +0.06(+1.17%) |
Jul 03, 2024 | 5.026 | 5.371 | 5.026 | 5.140 | 25,911 | -0.08(-1.48%) |
Jul 02, 2024 | 5.400 | 5.700 | 5.210 | 5.217 | 17,242 | -0.16(-2.99%) |