Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.980 | 1.980 | 1.900 | 1.920 | 694,090 | -0.02(-1.03%) |
Sep 26, 2024 | 1.980 | 2.005 | 1.915 | 1.940 | 907,387 | -0.01(-0.51%) |
Sep 25, 2024 | 2.070 | 2.080 | 1.930 | 1.950 | 830,783 | -0.11(-5.34%) |
Sep 24, 2024 | 2.020 | 2.080 | 1.960 | 2.060 | 955,019 | +0.08(+4.04%) |
Sep 23, 2024 | 2.000 | 2.020 | 1.890 | 1.980 | 1,359,222 | +0.00(+0.00%) |
Sep 20, 2024 | 1.980 | 2.010 | 1.910 | 1.980 | 1,964,752 | -0.02(-1.00%) |
Sep 19, 2024 | 2.100 | 2.100 | 1.920 | 2.000 | 1,747,613 | +0.01(+0.50%) |
Sep 18, 2024 | 2.040 | 2.160 | 1.980 | 1.990 | 2,863,501 | -0.08(-3.86%) |
Sep 17, 2024 | 1.880 | 2.100 | 1.760 | 2.070 | 4,152,095 | +0.24(+13.11%) |
Sep 16, 2024 | 2.080 | 2.080 | 1.790 | 1.830 | 4,893,938 | -0.19(-9.41%) |
Sep 13, 2024 | 2.540 | 2.680 | 1.920 | 2.020 | 12,895,300 | -1.57(-43.73%) |
Sep 12, 2024 | 3.550 | 3.655 | 3.400 | 3.590 | 1,245,576 | +0.08(+2.28%) |
Sep 11, 2024 | 3.400 | 3.610 | 3.370 | 3.510 | 1,075,741 | +0.06(+1.74%) |
Sep 10, 2024 | 3.280 | 3.480 | 3.230 | 3.450 | 885,556 | +0.21(+6.48%) |
Sep 09, 2024 | 3.260 | 3.385 | 3.210 | 3.240 | 694,115 | -0.03(-0.92%) |
Sep 06, 2024 | 3.460 | 3.480 | 3.250 | 3.270 | 665,430 | -0.18(-5.22%) |
Sep 05, 2024 | 3.650 | 3.710 | 3.350 | 3.450 | 910,733 | -0.20(-5.48%) |
Sep 04, 2024 | 3.690 | 3.820 | 3.630 | 3.650 | 723,474 | -0.03(-0.82%) |
Sep 03, 2024 | 3.990 | 4.050 | 3.590 | 3.680 | 955,492 | -0.40(-9.80%) |
Aug 30, 2024 | 4.130 | 4.200 | 3.930 | 4.080 | 645,367 | -0.03(-0.73%) |
Aug 29, 2024 | 3.960 | 4.120 | 3.920 | 4.110 | 798,820 | +0.19(+4.85%) |
Aug 28, 2024 | 4.060 | 4.159 | 3.900 | 3.920 | 793,230 | -0.19(-4.62%) |
Aug 27, 2024 | 4.060 | 4.335 | 4.045 | 4.110 | 1,382,873 | -0.05(-1.20%) |
Aug 26, 2024 | 3.800 | 4.170 | 3.705 | 4.160 | 1,337,980 | +0.37(+9.76%) |
Aug 23, 2024 | 3.550 | 4.020 | 3.490 | 3.790 | 1,957,904 | +0.33(+9.54%) |
Aug 22, 2024 | 3.410 | 3.590 | 3.400 | 3.460 | 701,477 | +0.03(+0.87%) |
Aug 21, 2024 | 3.370 | 3.430 | 3.285 | 3.430 | 706,966 | +0.08(+2.39%) |
Aug 20, 2024 | 3.630 | 3.640 | 3.350 | 3.350 | 713,097 | -0.31(-8.47%) |
Aug 19, 2024 | 3.540 | 3.750 | 3.540 | 3.660 | 675,139 | +0.14(+3.98%) |
Aug 16, 2024 | 3.410 | 3.535 | 3.360 | 3.520 | 620,810 | +0.09(+2.62%) |
Aug 15, 2024 | 3.450 | 3.480 | 3.305 | 3.430 | 791,398 | +0.13(+3.94%) |
Aug 14, 2024 | 3.140 | 3.340 | 3.070 | 3.300 | 727,534 | +0.17(+5.43%) |
Aug 13, 2024 | 3.030 | 3.160 | 2.925 | 3.130 | 1,207,844 | +0.14(+4.68%) |
Aug 12, 2024 | 3.120 | 3.155 | 2.955 | 2.990 | 728,274 | -0.14(-4.47%) |
Aug 09, 2024 | 3.080 | 3.275 | 3.041 | 3.130 | 1,020,939 | +0.03(+0.97%) |
Aug 08, 2024 | 3.230 | 3.230 | 2.975 | 3.100 | 1,158,570 | -0.04(-1.27%) |
Aug 07, 2024 | 3.430 | 3.450 | 3.120 | 3.140 | 909,859 | -0.19(-5.71%) |
Aug 06, 2024 | 3.340 | 3.445 | 3.250 | 3.330 | 1,186,378 | +0.02(+0.60%) |
Aug 05, 2024 | 3.200 | 3.390 | 3.150 | 3.310 | 1,195,363 | -0.36(-9.81%) |
Aug 02, 2024 | 3.760 | 3.800 | 3.590 | 3.670 | 1,189,434 | -0.34(-8.48%) |
Aug 01, 2024 | 4.120 | 4.288 | 3.941 | 4.010 | 1,021,512 | -0.08(-1.96%) |
Jul 31, 2024 | 4.120 | 4.300 | 4.060 | 4.090 | 1,083,830 | +0.02(+0.49%) |
Jul 30, 2024 | 4.160 | 4.240 | 4.040 | 4.070 | 639,121 | -0.02(-0.49%) |
Jul 29, 2024 | 4.170 | 4.210 | 3.965 | 4.090 | 1,580,306 | -0.08(-1.92%) |
Jul 26, 2024 | 4.220 | 4.270 | 4.020 | 4.170 | 1,992,438 | +0.08(+1.96%) |
Jul 25, 2024 | 3.860 | 4.220 | 3.760 | 4.090 | 1,324,186 | +0.19(+4.87%) |
Jul 24, 2024 | 4.250 | 4.250 | 3.880 | 3.900 | 1,077,525 | -0.42(-9.72%) |
Jul 23, 2024 | 4.210 | 4.460 | 4.130 | 4.320 | 2,700,119 | +0.12(+2.86%) |
Jul 22, 2024 | 3.760 | 4.244 | 3.625 | 4.200 | 1,501,665 | +0.50(+13.51%) |
Jul 19, 2024 | 3.590 | 3.765 | 3.520 | 3.700 | 807,723 | +0.11(+3.06%) |
Jul 18, 2024 | 3.750 | 4.040 | 3.575 | 3.590 | 1,329,913 | -0.14(-3.75%) |
Jul 17, 2024 | 3.610 | 3.770 | 3.550 | 3.730 | 1,186,714 | +0.03(+0.81%) |
Jul 16, 2024 | 3.640 | 3.730 | 3.525 | 3.700 | 1,209,701 | +0.15(+4.23%) |
Jul 15, 2024 | 3.670 | 3.690 | 3.465 | 3.550 | 1,038,802 | -0.04(-1.11%) |
Jul 12, 2024 | 3.750 | 3.830 | 3.540 | 3.590 | 1,123,709 | -0.12(-3.23%) |
Jul 11, 2024 | 3.360 | 3.730 | 3.321 | 3.710 | 2,005,150 | +0.45(+13.80%) |
Jul 10, 2024 | 3.100 | 3.335 | 3.098 | 3.260 | 1,104,418 | +0.16(+5.16%) |
Jul 09, 2024 | 2.880 | 3.115 | 2.815 | 3.100 | 1,074,535 | +0.21(+7.27%) |
Jul 08, 2024 | 3.000 | 3.030 | 2.870 | 2.890 | 497,616 | -0.07(-2.36%) |
Jul 05, 2024 | 3.060 | 3.075 | 2.930 | 2.960 | 632,321 | -0.14(-4.52%) |
Jul 03, 2024 | 3.170 | 3.220 | 3.095 | 3.100 | 431,341 | -0.05(-1.59%) |
Jul 02, 2024 | 3.030 | 3.165 | 2.970 | 3.150 | 975,620 | +0.09(+2.94%) |