Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.700 | 2.700 | 2.580 | 2.630 | 48,210 | +0.01(+0.38%) |
Sep 26, 2024 | 2.440 | 2.625 | 2.440 | 2.620 | 48,778 | +0.16(+6.50%) |
Sep 25, 2024 | 2.360 | 2.470 | 2.330 | 2.460 | 67,026 | +0.14(+6.03%) |
Sep 24, 2024 | 2.460 | 2.500 | 2.320 | 2.320 | 66,211 | -0.13(-5.31%) |
Sep 23, 2024 | 2.590 | 2.590 | 2.450 | 2.450 | 45,035 | -0.14(-5.41%) |
Sep 20, 2024 | 2.670 | 2.670 | 2.585 | 2.590 | 42,030 | -0.09(-3.36%) |
Sep 19, 2024 | 2.700 | 2.750 | 2.650 | 2.680 | 21,212 | -0.01(-0.37%) |
Sep 18, 2024 | 2.580 | 2.760 | 2.560 | 2.690 | 37,817 | +0.13(+5.08%) |
Sep 17, 2024 | 2.495 | 2.636 | 2.454 | 2.560 | 45,205 | +0.07(+2.81%) |
Sep 16, 2024 | 2.700 | 2.730 | 2.400 | 2.490 | 1,132,356 | -0.16(-6.04%) |
Sep 13, 2024 | 2.640 | 2.679 | 2.610 | 2.650 | 27,492 | +0.05(+1.92%) |
Sep 12, 2024 | 2.670 | 2.730 | 2.600 | 2.600 | 105,461 | -0.04(-1.52%) |
Sep 11, 2024 | 2.640 | 2.670 | 2.600 | 2.640 | 19,162 | +0.00(+0.00%) |
Sep 10, 2024 | 2.700 | 2.720 | 2.600 | 2.640 | 1,297,931 | -0.10(-3.65%) |
Sep 09, 2024 | 2.730 | 2.780 | 2.710 | 2.740 | 85,512 | -0.01(-0.36%) |
Sep 06, 2024 | 2.800 | 2.855 | 2.710 | 2.750 | 44,138 | -0.03(-1.08%) |
Sep 05, 2024 | 2.800 | 2.815 | 2.695 | 2.780 | 64,991 | +0.06(+2.21%) |
Sep 04, 2024 | 2.790 | 2.880 | 2.695 | 2.720 | 93,159 | -0.04(-1.45%) |
Sep 03, 2024 | 2.840 | 2.890 | 2.730 | 2.760 | 138,494 | -0.14(-4.83%) |
Aug 30, 2024 | 2.950 | 2.990 | 2.880 | 2.900 | 28,422 | -0.03(-1.02%) |
Aug 29, 2024 | 2.920 | 3.015 | 2.880 | 2.930 | 72,391 | +0.00(+0.00%) |
Aug 28, 2024 | 2.935 | 3.045 | 2.920 | 2.930 | 122,498 | -0.01(-0.34%) |
Aug 27, 2024 | 2.970 | 3.050 | 2.920 | 2.940 | 39,193 | -0.06(-2.00%) |
Aug 26, 2024 | 3.030 | 3.092 | 2.960 | 3.000 | 84,366 | +0.04(+1.35%) |
Aug 23, 2024 | 2.820 | 2.980 | 2.780 | 2.960 | 258,319 | +0.08(+2.78%) |
Aug 22, 2024 | 2.970 | 3.045 | 2.860 | 2.880 | 74,103 | -0.12(-4.00%) |
Aug 21, 2024 | 3.000 | 3.099 | 2.930 | 3.000 | 130,189 | +0.00(+0.00%) |
Aug 20, 2024 | 3.030 | 3.194 | 3.000 | 3.000 | 185,755 | -0.07(-2.28%) |
Aug 19, 2024 | 3.070 | 3.150 | 3.032 | 3.070 | 64,290 | -0.04(-1.29%) |
Aug 16, 2024 | 3.060 | 3.180 | 2.990 | 3.110 | 135,127 | +0.04(+1.30%) |
Aug 15, 2024 | 3.010 | 3.225 | 2.920 | 3.070 | 141,537 | +0.04(+1.32%) |
Aug 14, 2024 | 3.100 | 3.230 | 2.950 | 3.030 | 319,939 | -0.06(-1.94%) |
Aug 13, 2024 | 3.200 | 3.390 | 2.535 | 3.090 | 2,235,916 | -0.92(-22.94%) |
Aug 12, 2024 | 4.060 | 4.080 | 3.880 | 4.010 | 519,225 | -0.05(-1.23%) |
Aug 09, 2024 | 4.070 | 4.087 | 4.010 | 4.060 | 42,665 | -0.01(-0.25%) |
Aug 08, 2024 | 4.060 | 4.130 | 3.910 | 4.070 | 89,171 | +0.06(+1.50%) |
Aug 07, 2024 | 4.230 | 4.260 | 3.980 | 4.010 | 127,568 | -0.19(-4.52%) |
Aug 06, 2024 | 4.250 | 4.300 | 4.130 | 4.200 | 91,936 | -0.04(-0.94%) |
Aug 05, 2024 | 4.080 | 4.240 | 3.930 | 4.240 | 100,140 | -0.01(-0.24%) |
Aug 02, 2024 | 4.310 | 4.390 | 4.145 | 4.250 | 110,208 | -0.12(-2.75%) |
Aug 01, 2024 | 4.450 | 4.460 | 4.300 | 4.370 | 111,079 | -0.08(-1.80%) |
Jul 31, 2024 | 4.460 | 4.520 | 4.360 | 4.450 | 121,665 | +0.02(+0.45%) |
Jul 30, 2024 | 4.490 | 4.555 | 4.430 | 4.430 | 142,252 | -0.12(-2.64%) |
Jul 29, 2024 | 4.640 | 4.650 | 4.495 | 4.550 | 145,194 | -0.05(-1.09%) |
Jul 26, 2024 | 4.530 | 4.630 | 4.450 | 4.600 | 104,942 | +0.10(+2.22%) |
Jul 25, 2024 | 4.600 | 4.700 | 4.490 | 4.500 | 119,617 | -0.08(-1.75%) |
Jul 24, 2024 | 4.600 | 4.780 | 4.570 | 4.580 | 116,593 | -0.10(-2.14%) |
Jul 23, 2024 | 4.560 | 4.750 | 4.560 | 4.680 | 310,513 | +0.15(+3.31%) |
Jul 22, 2024 | 4.640 | 4.730 | 4.520 | 4.530 | 136,877 | -0.10(-2.16%) |
Jul 19, 2024 | 4.550 | 4.670 | 4.550 | 4.630 | 100,113 | +0.08(+1.76%) |
Jul 18, 2024 | 4.600 | 4.670 | 4.480 | 4.550 | 200,475 | -0.08(-1.73%) |
Jul 17, 2024 | 4.700 | 4.820 | 4.600 | 4.630 | 197,608 | -0.13(-2.73%) |
Jul 16, 2024 | 4.820 | 4.860 | 4.630 | 4.760 | 169,138 | +0.06(+1.28%) |
Jul 15, 2024 | 5.000 | 5.175 | 4.630 | 4.700 | 193,168 | -0.34(-6.75%) |
Jul 12, 2024 | 4.790 | 5.090 | 4.790 | 5.040 | 177,791 | +0.25(+5.22%) |
Jul 11, 2024 | 4.640 | 4.975 | 4.580 | 4.790 | 869,298 | +0.28(+6.21%) |
Jul 10, 2024 | 4.190 | 4.590 | 4.080 | 4.510 | 868,820 | +0.38(+9.20%) |
Jul 09, 2024 | 4.270 | 4.280 | 4.030 | 4.130 | 334,358 | -0.20(-4.62%) |
Jul 08, 2024 | 4.370 | 4.445 | 4.240 | 4.330 | 175,426 | -0.05(-1.14%) |
Jul 05, 2024 | 4.350 | 4.400 | 4.170 | 4.380 | 188,956 | +0.03(+0.69%) |
Jul 03, 2024 | 4.570 | 4.570 | 4.250 | 4.350 | 248,913 | -0.26(-5.64%) |
Jul 02, 2024 | 4.540 | 4.680 | 4.330 | 4.610 | 276,529 | +0.12(+2.67%) |