Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.280 | 2.499 | 2.150 | 2.410 | 1,094,740 | +0.35(+16.99%) |
Sep 26, 2024 | 2.030 | 3.000 | 2.010 | 2.060 | 11,118,842 | +0.04(+1.98%) |
Sep 25, 2024 | 2.040 | 2.150 | 2.000 | 2.020 | 79,882 | -0.07(-3.35%) |
Sep 24, 2024 | 1.950 | 2.150 | 1.900 | 2.090 | 157,397 | +0.14(+7.18%) |
Sep 23, 2024 | 2.090 | 2.090 | 1.941 | 1.950 | 105,936 | -0.04(-2.01%) |
Sep 20, 2024 | 2.030 | 2.110 | 1.990 | 1.990 | 152,906 | -0.05(-2.45%) |
Sep 19, 2024 | 2.060 | 2.390 | 2.040 | 2.040 | 448,569 | +0.04(+2.00%) |
Sep 18, 2024 | 2.680 | 2.680 | 1.940 | 2.000 | 1,335,066 | -0.94(-31.97%) |
Sep 17, 2024 | 2.270 | 3.550 | 2.223 | 2.940 | 40,506,416 | +0.67(+29.80%) |
Sep 16, 2024 | 2.160 | 2.290 | 2.110 | 2.265 | 44,662 | +0.10(+4.86%) |
Sep 13, 2024 | 2.110 | 2.190 | 2.110 | 2.160 | 21,838 | -0.01(-0.46%) |
Sep 12, 2024 | 2.170 | 2.190 | 2.060 | 2.170 | 41,312 | +0.01(+0.46%) |
Sep 11, 2024 | 1.810 | 2.160 | 1.650 | 2.160 | 275,754 | +0.28(+14.89%) |
Sep 10, 2024 | 1.940 | 1.940 | 1.859 | 1.880 | 3,743 | +0.00(+0.00%) |
Sep 09, 2024 | 2.020 | 2.020 | 1.875 | 1.880 | 8,513 | +0.04(+2.17%) |
Sep 06, 2024 | 1.940 | 1.990 | 1.819 | 1.840 | 26,640 | -0.13(-6.60%) |
Sep 05, 2024 | 2.030 | 2.030 | 1.960 | 1.970 | 24,019 | -0.04(-1.99%) |
Sep 04, 2024 | 2.030 | 2.070 | 2.001 | 2.010 | 17,488 | -0.05(-2.43%) |
Sep 03, 2024 | 2.110 | 2.130 | 2.050 | 2.060 | 8,751 | -0.06(-2.83%) |
Aug 30, 2024 | 2.090 | 2.170 | 2.050 | 2.120 | 29,189 | +0.07(+3.41%) |
Aug 29, 2024 | 2.230 | 2.230 | 2.050 | 2.050 | 14,201 | -0.06(-2.84%) |
Aug 28, 2024 | 2.240 | 2.240 | 2.100 | 2.110 | 21,489 | -0.12(-5.38%) |
Aug 27, 2024 | 2.150 | 2.230 | 2.110 | 2.230 | 12,841 | +0.01(+0.45%) |
Aug 26, 2024 | 2.140 | 2.220 | 2.120 | 2.220 | 13,959 | +0.09(+4.23%) |
Aug 23, 2024 | 2.140 | 2.150 | 2.040 | 2.130 | 22,736 | +0.00(+0.00%) |
Aug 22, 2024 | 2.110 | 2.244 | 2.110 | 2.130 | 11,424 | -0.00(-0.19%) |
Aug 21, 2024 | 2.090 | 2.200 | 2.060 | 2.134 | 39,502 | +0.06(+3.09%) |
Aug 20, 2024 | 2.080 | 2.110 | 2.030 | 2.070 | 22,834 | -0.01(-0.48%) |
Aug 19, 2024 | 2.070 | 2.145 | 2.050 | 2.080 | 26,191 | +0.02(+0.97%) |
Aug 16, 2024 | 2.000 | 2.140 | 2.000 | 2.060 | 24,145 | -0.08(-3.91%) |
Aug 15, 2024 | 2.130 | 2.160 | 2.100 | 2.144 | 14,775 | +0.01(+0.65%) |
Aug 14, 2024 | 2.030 | 2.130 | 2.020 | 2.130 | 9,733 | +0.06(+2.90%) |
Aug 13, 2024 | 2.070 | 2.090 | 2.015 | 2.070 | 19,679 | -0.03(-1.43%) |
Aug 12, 2024 | 2.120 | 2.297 | 2.100 | 2.100 | 5,577 | -0.06(-2.78%) |
Aug 09, 2024 | 2.050 | 2.165 | 2.050 | 2.160 | 29,144 | +0.08(+3.85%) |
Aug 08, 2024 | 2.050 | 2.220 | 2.030 | 2.080 | 42,278 | +0.06(+2.97%) |
Aug 07, 2024 | 2.160 | 2.260 | 2.020 | 2.020 | 24,850 | -0.17(-7.76%) |
Aug 06, 2024 | 2.240 | 2.370 | 2.100 | 2.190 | 29,387 | +0.02(+0.92%) |
Aug 05, 2024 | 2.150 | 2.230 | 2.000 | 2.170 | 33,593 | +0.02(+0.93%) |
Aug 02, 2024 | 2.380 | 2.390 | 2.045 | 2.150 | 23,745 | -0.12(-5.29%) |
Aug 01, 2024 | 2.430 | 2.430 | 2.270 | 2.270 | 15,565 | -0.15(-6.20%) |
Jul 31, 2024 | 2.550 | 2.550 | 2.220 | 2.420 | 30,910 | -0.13(-5.10%) |
Jul 30, 2024 | 2.720 | 2.720 | 2.500 | 2.550 | 33,162 | -0.10(-3.77%) |
Jul 29, 2024 | 2.800 | 2.800 | 2.640 | 2.650 | 18,869 | -0.10(-3.64%) |
Jul 26, 2024 | 2.860 | 2.860 | 2.670 | 2.750 | 21,278 | -0.01(-0.36%) |
Jul 25, 2024 | 2.700 | 2.850 | 2.650 | 2.760 | 50,422 | +0.06(+2.22%) |
Jul 24, 2024 | 2.820 | 2.860 | 2.700 | 2.700 | 26,065 | -0.18(-6.25%) |
Jul 23, 2024 | 2.740 | 2.880 | 2.740 | 2.880 | 23,793 | +0.07(+2.49%) |
Jul 22, 2024 | 2.890 | 2.980 | 2.733 | 2.810 | 30,394 | +0.04(+1.44%) |
Jul 19, 2024 | 2.830 | 2.920 | 2.700 | 2.770 | 31,167 | -0.11(-3.82%) |
Jul 18, 2024 | 2.900 | 2.980 | 2.860 | 2.880 | 13,878 | -0.04(-1.37%) |
Jul 17, 2024 | 2.970 | 3.030 | 2.850 | 2.920 | 50,885 | -0.05(-1.68%) |
Jul 16, 2024 | 3.040 | 3.040 | 2.900 | 2.970 | 27,504 | +0.04(+1.37%) |
Jul 15, 2024 | 3.000 | 3.040 | 2.900 | 2.930 | 40,373 | -0.13(-4.25%) |
Jul 12, 2024 | 3.100 | 3.270 | 3.010 | 3.060 | 23,506 | -0.10(-3.16%) |
Jul 11, 2024 | 2.910 | 3.363 | 2.910 | 3.160 | 139,323 | +0.31(+10.88%) |
Jul 10, 2024 | 2.730 | 2.880 | 2.709 | 2.850 | 79,508 | +0.16(+5.95%) |
Jul 09, 2024 | 2.610 | 2.760 | 2.610 | 2.690 | 44,420 | +0.00(+0.00%) |
Jul 08, 2024 | 2.730 | 2.786 | 2.600 | 2.690 | 83,509 | -0.18(-6.27%) |
Jul 05, 2024 | 3.000 | 3.060 | 2.800 | 2.870 | 205,359 | -0.25(-8.01%) |
Jul 03, 2024 | 3.640 | 3.640 | 3.000 | 3.120 | 244,546 | -0.34(-9.83%) |
Jul 02, 2024 | 3.360 | 3.750 | 3.110 | 3.460 | 1,149,899 | -1.48(-29.96%) |