Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 2.210 | 2.210 | 2.020 | 2.040 | 109,096 | -0.14(-6.42%) |
Sep 20, 2024 | 2.060 | 2.190 | 2.000 | 2.180 | 278,711 | +0.19(+9.55%) |
Sep 19, 2024 | 1.910 | 1.990 | 1.880 | 1.990 | 131,303 | +0.14(+7.32%) |
Sep 18, 2024 | 1.760 | 1.880 | 1.730 | 1.854 | 106,501 | +0.09(+5.35%) |
Sep 17, 2024 | 1.780 | 1.800 | 1.740 | 1.760 | 80,376 | -0.01(-0.56%) |
Sep 16, 2024 | 1.730 | 1.800 | 1.720 | 1.770 | 78,465 | +0.03(+1.72%) |
Sep 13, 2024 | 1.750 | 1.790 | 1.660 | 1.740 | 209,765 | +0.04(+2.35%) |
Sep 12, 2024 | 1.520 | 1.760 | 1.500 | 1.700 | 171,866 | +0.18(+11.84%) |
Sep 11, 2024 | 1.470 | 1.567 | 1.470 | 1.520 | 44,020 | +0.05(+3.40%) |
Sep 10, 2024 | 1.440 | 1.479 | 1.415 | 1.470 | 11,975 | -0.01(-0.68%) |
Sep 09, 2024 | 1.420 | 1.480 | 1.420 | 1.480 | 12,599 | +0.06(+4.37%) |
Sep 06, 2024 | 1.470 | 1.480 | 1.402 | 1.418 | 36,604 | -0.06(-4.19%) |
Sep 05, 2024 | 1.510 | 1.510 | 1.450 | 1.480 | 15,658 | -0.02(-1.25%) |
Sep 04, 2024 | 1.520 | 1.558 | 1.480 | 1.499 | 8,444 | -0.05(-3.31%) |
Sep 03, 2024 | 1.540 | 1.550 | 1.500 | 1.550 | 23,278 | +0.02(+1.01%) |
Aug 30, 2024 | 1.570 | 1.580 | 1.522 | 1.534 | 4,956 | +0.01(+0.62%) |
Aug 29, 2024 | 1.545 | 1.545 | 1.500 | 1.525 | 26,030 | -0.02(-0.97%) |
Aug 28, 2024 | 1.510 | 1.580 | 1.500 | 1.540 | 50,199 | +0.02(+1.62%) |
Aug 27, 2024 | 1.540 | 1.545 | 1.510 | 1.515 | 9,426 | -0.01(-0.95%) |
Aug 26, 2024 | 1.520 | 1.560 | 1.510 | 1.530 | 11,146 | -0.00(-0.33%) |
Aug 23, 2024 | 1.540 | 1.540 | 1.530 | 1.535 | 9,748 | -0.01(-0.32%) |
Aug 22, 2024 | 1.550 | 1.550 | 1.530 | 1.540 | 6,848 | +0.02(+1.24%) |
Aug 21, 2024 | 1.520 | 1.550 | 1.510 | 1.521 | 22,229 | -0.02(-1.23%) |
Aug 20, 2024 | 1.540 | 1.580 | 1.520 | 1.540 | 9,547 | -0.03(-1.79%) |
Aug 19, 2024 | 1.600 | 1.600 | 1.530 | 1.568 | 17,058 | -0.00(-0.13%) |
Aug 16, 2024 | 1.600 | 1.605 | 1.550 | 1.570 | 6,626 | -0.01(-0.63%) |
Aug 15, 2024 | 1.590 | 1.610 | 1.540 | 1.580 | 28,333 | -0.01(-0.63%) |
Aug 14, 2024 | 1.580 | 1.640 | 1.570 | 1.590 | 48,565 | +0.00(+0.00%) |
Aug 13, 2024 | 1.553 | 1.615 | 1.550 | 1.590 | 7,170 | +0.00(+0.00%) |
Aug 12, 2024 | 1.550 | 1.620 | 1.517 | 1.590 | 36,182 | +0.04(+2.58%) |
Aug 09, 2024 | 1.550 | 1.590 | 1.475 | 1.550 | 116,207 | -0.00(-0.32%) |
Aug 08, 2024 | 1.600 | 1.600 | 1.545 | 1.555 | 12,621 | +0.01(+0.65%) |
Aug 07, 2024 | 1.610 | 1.620 | 1.525 | 1.545 | 18,162 | -0.05(-2.83%) |
Aug 06, 2024 | 1.640 | 1.640 | 1.580 | 1.590 | 47,420 | -0.01(-0.93%) |
Aug 05, 2024 | 1.610 | 1.630 | 1.560 | 1.605 | 98,764 | -0.09(-5.31%) |
Aug 02, 2024 | 1.720 | 1.805 | 1.680 | 1.695 | 66,442 | -0.03(-2.02%) |
Aug 01, 2024 | 1.775 | 1.775 | 1.720 | 1.730 | 37,894 | -0.01(-0.57%) |
Jul 31, 2024 | 1.780 | 1.800 | 1.740 | 1.740 | 41,629 | -0.03(-1.69%) |
Jul 30, 2024 | 1.770 | 1.780 | 1.770 | 1.770 | 16,318 | -0.00(-0.28%) |
Jul 29, 2024 | 1.770 | 1.780 | 1.770 | 1.775 | 5,374 | -0.01(-0.28%) |
Jul 26, 2024 | 1.770 | 1.800 | 1.770 | 1.780 | 7,420 | -0.01(-0.56%) |
Jul 25, 2024 | 1.780 | 1.790 | 1.755 | 1.790 | 7,004 | +0.01(+0.56%) |
Jul 24, 2024 | 1.800 | 1.830 | 1.780 | 1.780 | 16,856 | -0.02(-1.11%) |
Jul 23, 2024 | 1.760 | 1.900 | 1.750 | 1.800 | 37,795 | +0.04(+2.27%) |
Jul 22, 2024 | 1.750 | 1.770 | 1.720 | 1.760 | 19,314 | +0.01(+0.57%) |
Jul 19, 2024 | 1.770 | 1.770 | 1.725 | 1.750 | 14,040 | -0.06(-3.58%) |
Jul 18, 2024 | 1.860 | 1.890 | 1.750 | 1.815 | 82,210 | -0.05(-2.49%) |
Jul 17, 2024 | 1.900 | 1.900 | 1.850 | 1.861 | 15,767 | -0.07(-3.56%) |
Jul 16, 2024 | 1.780 | 1.980 | 1.770 | 1.930 | 53,421 | +0.17(+9.57%) |
Jul 15, 2024 | 1.730 | 1.790 | 1.730 | 1.762 | 26,868 | +0.01(+0.66%) |
Jul 12, 2024 | 1.790 | 1.810 | 1.720 | 1.750 | 101,469 | -0.02(-1.13%) |
Jul 11, 2024 | 1.780 | 1.780 | 1.728 | 1.770 | 79,332 | -0.02(-1.12%) |
Jul 10, 2024 | 1.780 | 1.800 | 1.760 | 1.790 | 110,789 | +0.00(+0.00%) |
Jul 09, 2024 | 1.850 | 1.860 | 1.763 | 1.790 | 41,176 | -0.06(-3.24%) |
Jul 08, 2024 | 1.890 | 1.900 | 1.840 | 1.850 | 36,160 | -0.03(-1.60%) |
Jul 05, 2024 | 1.870 | 1.890 | 1.860 | 1.880 | 12,105 | +0.00(+0.27%) |
Jul 03, 2024 | 1.870 | 1.900 | 1.870 | 1.875 | 5,621 | +0.01(+0.27%) |
Jul 02, 2024 | 1.850 | 1.880 | 1.850 | 1.870 | 40,887 | +0.01(+0.53%) |