Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 3.000 | 3.100 | 2.935 | 2.950 | 676,448 | +0.01(+0.34%) |
Sep 16, 2024 | 3.090 | 3.115 | 2.880 | 2.940 | 930,672 | -0.17(-5.47%) |
Sep 13, 2024 | 2.900 | 3.130 | 2.865 | 3.110 | 978,214 | +0.25(+8.74%) |
Sep 12, 2024 | 2.770 | 2.890 | 2.760 | 2.860 | 502,576 | +0.08(+2.88%) |
Sep 11, 2024 | 2.810 | 2.880 | 2.680 | 2.780 | 474,913 | -0.01(-0.36%) |
Sep 10, 2024 | 2.550 | 2.836 | 2.550 | 2.790 | 824,143 | +0.25(+9.84%) |
Sep 09, 2024 | 2.610 | 2.640 | 2.400 | 2.540 | 1,443,510 | -0.09(-3.42%) |
Sep 06, 2024 | 2.780 | 2.833 | 2.570 | 2.630 | 1,099,176 | -0.14(-5.05%) |
Sep 05, 2024 | 2.810 | 2.850 | 2.705 | 2.770 | 706,007 | +0.04(+1.47%) |
Sep 04, 2024 | 2.940 | 2.940 | 2.710 | 2.730 | 1,011,395 | -0.22(-7.46%) |
Sep 03, 2024 | 3.090 | 3.140 | 2.860 | 2.950 | 848,530 | -0.16(-5.14%) |
Aug 30, 2024 | 3.130 | 3.180 | 3.040 | 3.110 | 673,670 | -0.04(-1.27%) |
Aug 29, 2024 | 2.970 | 3.190 | 2.910 | 3.150 | 1,101,558 | +0.30(+10.53%) |
Aug 28, 2024 | 3.080 | 3.130 | 2.680 | 2.850 | 1,458,471 | -0.26(-8.36%) |
Aug 27, 2024 | 3.120 | 3.180 | 2.960 | 3.110 | 1,183,157 | -0.01(-0.32%) |
Aug 26, 2024 | 3.220 | 3.220 | 3.040 | 3.120 | 916,486 | -0.06(-1.89%) |
Aug 23, 2024 | 3.210 | 3.270 | 3.100 | 3.180 | 951,223 | -0.01(-0.31%) |
Aug 22, 2024 | 3.010 | 3.270 | 2.980 | 3.190 | 1,554,275 | +0.21(+7.05%) |
Aug 21, 2024 | 3.000 | 3.060 | 2.910 | 2.980 | 805,655 | -0.02(-0.67%) |
Aug 20, 2024 | 2.980 | 3.100 | 2.810 | 3.000 | 1,253,696 | +0.05(+1.69%) |
Aug 19, 2024 | 2.750 | 3.080 | 2.715 | 2.950 | 1,540,092 | +0.20(+7.27%) |
Aug 16, 2024 | 2.810 | 2.840 | 2.572 | 2.750 | 1,006,925 | -0.06(-2.14%) |
Aug 15, 2024 | 2.780 | 2.840 | 2.700 | 2.810 | 857,415 | +0.07(+2.55%) |
Aug 14, 2024 | 2.890 | 2.930 | 2.610 | 2.740 | 1,101,000 | -0.02(-0.72%) |
Aug 13, 2024 | 2.820 | 2.990 | 2.560 | 2.760 | 1,985,495 | +0.07(+2.60%) |
Aug 12, 2024 | 2.500 | 2.840 | 2.500 | 2.690 | 2,309,089 | +0.21(+8.47%) |
Aug 09, 2024 | 2.010 | 2.500 | 2.010 | 2.480 | 2,498,947 | +0.46(+22.77%) |
Aug 08, 2024 | 1.910 | 2.070 | 1.854 | 2.020 | 839,031 | +0.08(+4.12%) |
Aug 07, 2024 | 2.000 | 2.130 | 1.920 | 1.940 | 811,932 | +0.02(+1.04%) |
Aug 06, 2024 | 1.920 | 2.050 | 1.860 | 1.920 | 542,904 | -0.06(-3.03%) |
Aug 05, 2024 | 1.750 | 2.050 | 1.660 | 1.980 | 1,044,555 | +0.03(+1.54%) |
Aug 02, 2024 | 2.040 | 2.070 | 1.920 | 1.950 | 1,041,308 | -0.16(-7.58%) |
Aug 01, 2024 | 2.080 | 2.330 | 2.020 | 2.110 | 1,313,966 | +0.10(+4.98%) |
Jul 31, 2024 | 2.040 | 2.140 | 2.000 | 2.010 | 567,087 | -0.03(-1.23%) |
Jul 30, 2024 | 2.210 | 2.250 | 1.990 | 2.035 | 1,019,310 | -0.17(-7.92%) |
Jul 29, 2024 | 2.300 | 2.330 | 1.920 | 2.210 | 1,505,248 | -0.07(-3.07%) |
Jul 26, 2024 | 2.450 | 2.475 | 2.150 | 2.280 | 1,810,396 | -0.08(-3.39%) |
Jul 25, 2024 | 2.150 | 2.455 | 2.090 | 2.360 | 2,032,981 | +0.24(+11.32%) |
Jul 24, 2024 | 2.110 | 2.180 | 2.020 | 2.120 | 1,012,378 | -0.05(-2.30%) |
Jul 23, 2024 | 1.900 | 2.200 | 1.850 | 2.170 | 2,049,443 | +0.33(+17.93%) |
Jul 22, 2024 | 1.880 | 1.940 | 1.710 | 1.840 | 1,095,574 | +0.00(+0.00%) |
Jul 19, 2024 | 1.700 | 1.840 | 1.700 | 1.840 | 654,089 | +0.14(+8.24%) |
Jul 18, 2024 | 1.950 | 2.030 | 1.640 | 1.700 | 1,587,011 | -0.22(-11.46%) |
Jul 17, 2024 | 1.910 | 1.950 | 1.770 | 1.920 | 1,175,783 | +0.01(+0.52%) |
Jul 16, 2024 | 1.800 | 1.960 | 1.700 | 1.910 | 1,271,835 | +0.15(+8.52%) |
Jul 15, 2024 | 1.830 | 2.200 | 1.670 | 1.760 | 5,045,120 | +0.01(+0.57%) |
Jul 12, 2024 | 1.590 | 1.830 | 1.560 | 1.750 | 2,511,685 | +0.14(+8.70%) |
Jul 11, 2024 | 1.430 | 1.640 | 1.430 | 1.610 | 2,555,454 | +0.23(+16.67%) |
Jul 10, 2024 | 1.300 | 1.440 | 1.230 | 1.380 | 1,336,825 | +0.09(+6.98%) |
Jul 09, 2024 | 1.170 | 1.300 | 1.168 | 1.290 | 695,034 | +0.12(+10.26%) |
Jul 08, 2024 | 1.160 | 1.190 | 1.130 | 1.170 | 402,326 | +0.02(+1.74%) |
Jul 05, 2024 | 1.190 | 1.199 | 1.100 | 1.150 | 255,277 | -0.02(-1.71%) |
Jul 03, 2024 | 1.140 | 1.210 | 1.140 | 1.170 | 272,692 | +0.00(+0.00%) |
Jul 02, 2024 | 1.200 | 1.230 | 1.160 | 1.170 | 258,368 | -0.03(-2.50%) |