Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.060 | 3.090 | 2.630 | 2.700 | 989,725 | -0.36(-11.76%) |
Sep 26, 2024 | 3.240 | 3.290 | 3.010 | 3.060 | 235,327 | -0.18(-5.56%) |
Sep 25, 2024 | 3.020 | 3.350 | 3.020 | 3.240 | 424,267 | +0.20(+6.58%) |
Sep 24, 2024 | 2.910 | 3.150 | 2.900 | 3.040 | 308,817 | +0.11(+3.75%) |
Sep 23, 2024 | 3.040 | 3.180 | 2.930 | 2.930 | 410,174 | -0.15(-4.87%) |
Sep 20, 2024 | 3.180 | 3.330 | 2.780 | 3.080 | 885,611 | -0.14(-4.35%) |
Sep 19, 2024 | 3.280 | 3.290 | 2.930 | 3.220 | 3,647,844 | -0.91(-22.03%) |
Sep 18, 2024 | 3.420 | 5.950 | 3.020 | 4.130 | 74,154,664 | +1.33(+47.50%) |
Sep 17, 2024 | 3.000 | 3.150 | 2.700 | 2.800 | 168,206 | -0.15(-5.08%) |
Sep 16, 2024 | 3.100 | 3.100 | 2.856 | 2.950 | 16,939 | +0.00(+0.00%) |
Sep 13, 2024 | 2.880 | 3.000 | 2.773 | 2.950 | 16,319 | +0.09(+3.15%) |
Sep 12, 2024 | 2.998 | 2.998 | 2.800 | 2.860 | 30,965 | -0.18(-5.92%) |
Sep 11, 2024 | 2.980 | 3.150 | 2.900 | 3.040 | 52,061 | +0.02(+0.66%) |
Sep 10, 2024 | 2.970 | 3.300 | 2.880 | 3.020 | 111,720 | +0.06(+2.03%) |
Sep 09, 2024 | 2.790 | 2.990 | 2.650 | 2.960 | 63,090 | +0.34(+12.98%) |
Sep 06, 2024 | 2.700 | 2.700 | 2.500 | 2.620 | 30,382 | -0.02(-0.76%) |
Sep 05, 2024 | 2.630 | 2.720 | 2.570 | 2.640 | 13,796 | +0.06(+2.33%) |
Sep 04, 2024 | 2.690 | 2.760 | 2.510 | 2.580 | 33,983 | -0.02(-0.96%) |
Sep 03, 2024 | 2.620 | 2.800 | 2.590 | 2.605 | 34,579 | -0.10(-3.87%) |
Aug 30, 2024 | 2.830 | 2.862 | 2.700 | 2.710 | 15,224 | -0.18(-6.23%) |
Aug 29, 2024 | 2.630 | 3.070 | 2.630 | 2.890 | 51,891 | +0.29(+11.15%) |
Aug 28, 2024 | 2.990 | 2.990 | 2.500 | 2.600 | 44,852 | -0.20(-7.14%) |
Aug 27, 2024 | 2.940 | 2.940 | 2.776 | 2.800 | 21,326 | -0.10(-3.61%) |
Aug 26, 2024 | 2.760 | 2.944 | 2.760 | 2.905 | 48,462 | +0.20(+7.39%) |
Aug 23, 2024 | 2.730 | 2.790 | 2.610 | 2.705 | 23,946 | +0.01(+0.19%) |
Aug 22, 2024 | 2.820 | 2.830 | 2.600 | 2.700 | 72,377 | -0.14(-4.83%) |
Aug 21, 2024 | 3.100 | 3.170 | 2.710 | 2.837 | 103,544 | -0.21(-6.99%) |
Aug 20, 2024 | 2.600 | 3.280 | 2.577 | 3.050 | 360,252 | +0.45(+17.31%) |
Aug 19, 2024 | 2.410 | 2.708 | 2.350 | 2.600 | 85,700 | +0.27(+11.59%) |
Aug 16, 2024 | 2.220 | 2.440 | 2.220 | 2.330 | 22,717 | +0.08(+3.61%) |
Aug 15, 2024 | 2.470 | 2.480 | 2.235 | 2.249 | 31,712 | -0.12(-5.11%) |
Aug 14, 2024 | 2.390 | 2.450 | 2.316 | 2.370 | 83,233 | +0.07(+3.04%) |
Aug 13, 2024 | 2.150 | 2.400 | 2.140 | 2.300 | 40,195 | +0.18(+8.49%) |
Aug 12, 2024 | 2.190 | 2.370 | 2.100 | 2.120 | 21,344 | +0.02(+0.93%) |
Aug 09, 2024 | 2.120 | 2.122 | 2.090 | 2.100 | 13,867 | +0.05(+2.55%) |
Aug 08, 2024 | 2.100 | 2.140 | 2.015 | 2.048 | 37,264 | -0.00(-0.09%) |
Aug 07, 2024 | 2.170 | 2.170 | 2.050 | 2.050 | 56,909 | -0.11(-5.09%) |
Aug 06, 2024 | 2.030 | 2.260 | 2.030 | 2.160 | 50,223 | +0.12(+5.89%) |
Aug 05, 2024 | 2.010 | 2.100 | 1.970 | 2.040 | 24,106 | -0.06(-2.86%) |
Aug 02, 2024 | 2.050 | 2.210 | 2.021 | 2.100 | 40,513 | -0.07(-3.23%) |
Aug 01, 2024 | 2.290 | 2.290 | 2.142 | 2.170 | 17,197 | -0.13(-5.66%) |
Jul 31, 2024 | 2.210 | 2.470 | 2.190 | 2.300 | 56,231 | +0.12(+5.51%) |
Jul 30, 2024 | 2.320 | 2.370 | 2.140 | 2.180 | 39,576 | -0.10(-4.39%) |
Jul 29, 2024 | 2.400 | 2.450 | 2.230 | 2.280 | 21,530 | -0.12(-5.00%) |
Jul 26, 2024 | 2.420 | 2.459 | 2.360 | 2.400 | 13,670 | -0.08(-3.23%) |
Jul 25, 2024 | 2.360 | 2.510 | 2.350 | 2.480 | 22,939 | +0.04(+1.64%) |
Jul 24, 2024 | 2.280 | 2.450 | 2.250 | 2.440 | 59,906 | +0.02(+0.82%) |
Jul 23, 2024 | 2.540 | 2.750 | 2.359 | 2.420 | 307,906 | +0.01(+0.41%) |
Jul 22, 2024 | 2.540 | 2.540 | 2.330 | 2.410 | 18,510 | -0.04(-1.63%) |
Jul 19, 2024 | 2.530 | 2.600 | 2.440 | 2.450 | 16,665 | -0.12(-4.67%) |
Jul 18, 2024 | 2.860 | 2.890 | 2.420 | 2.570 | 78,944 | -0.26(-9.19%) |
Jul 17, 2024 | 2.800 | 2.898 | 2.752 | 2.830 | 30,226 | -0.05(-1.74%) |
Jul 16, 2024 | 2.760 | 2.920 | 2.600 | 2.880 | 72,844 | +0.12(+4.35%) |
Jul 15, 2024 | 2.800 | 2.960 | 2.650 | 2.760 | 68,366 | -0.05(-1.78%) |
Jul 12, 2024 | 2.770 | 2.900 | 2.620 | 2.810 | 65,610 | +0.02(+0.58%) |
Jul 11, 2024 | 2.440 | 2.980 | 2.410 | 2.794 | 222,823 | +0.33(+13.57%) |
Jul 10, 2024 | 2.460 | 2.470 | 2.350 | 2.460 | 40,658 | +0.04(+1.44%) |
Jul 09, 2024 | 2.330 | 2.460 | 2.320 | 2.425 | 15,401 | +0.08(+3.41%) |
Jul 08, 2024 | 2.280 | 2.390 | 2.280 | 2.345 | 13,937 | +0.05(+1.96%) |
Jul 05, 2024 | 2.410 | 2.420 | 2.270 | 2.300 | 22,034 | -0.10(-4.37%) |
Jul 03, 2024 | 2.380 | 2.450 | 2.360 | 2.405 | 13,012 | +0.02(+1.05%) |
Jul 02, 2024 | 2.320 | 2.440 | 2.260 | 2.380 | 31,905 | +0.02(+0.85%) |