Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.280 | 2.450 | 2.220 | 2.400 | 981,482 | +0.15(+6.67%) |
Sep 26, 2024 | 2.070 | 2.280 | 2.070 | 2.250 | 1,119,929 | +0.26(+13.07%) |
Sep 25, 2024 | 2.070 | 2.090 | 1.920 | 1.990 | 991,293 | -0.09(-4.33%) |
Sep 24, 2024 | 2.060 | 2.160 | 2.010 | 2.080 | 640,527 | +0.04(+1.96%) |
Sep 23, 2024 | 2.440 | 2.500 | 2.030 | 2.040 | 1,342,282 | -0.32(-13.56%) |
Sep 20, 2024 | 2.490 | 2.490 | 2.270 | 2.360 | 5,639,682 | -0.10(-4.07%) |
Sep 19, 2024 | 2.400 | 2.460 | 2.340 | 2.460 | 757,719 | +0.18(+7.89%) |
Sep 18, 2024 | 2.200 | 2.375 | 2.180 | 2.280 | 794,718 | +0.07(+3.17%) |
Sep 17, 2024 | 2.200 | 2.320 | 2.180 | 2.210 | 896,238 | +0.04(+1.84%) |
Sep 16, 2024 | 2.260 | 2.300 | 2.160 | 2.170 | 625,630 | -0.08(-3.56%) |
Sep 13, 2024 | 2.230 | 2.255 | 2.145 | 2.250 | 876,425 | +0.07(+3.21%) |
Sep 12, 2024 | 2.140 | 2.250 | 2.080 | 2.180 | 820,879 | +0.05(+2.35%) |
Sep 11, 2024 | 2.040 | 2.160 | 1.990 | 2.130 | 799,261 | +0.06(+2.90%) |
Sep 10, 2024 | 1.930 | 2.100 | 1.820 | 2.070 | 955,430 | +0.10(+5.08%) |
Sep 09, 2024 | 1.700 | 1.990 | 1.690 | 1.970 | 1,581,293 | +0.28(+16.57%) |
Sep 06, 2024 | 1.700 | 1.710 | 1.640 | 1.690 | 434,399 | -0.01(-0.59%) |
Sep 05, 2024 | 1.700 | 1.729 | 1.650 | 1.700 | 527,613 | +0.01(+0.59%) |
Sep 04, 2024 | 1.690 | 1.760 | 1.650 | 1.690 | 549,186 | -0.03(-1.74%) |
Sep 03, 2024 | 1.770 | 1.770 | 1.670 | 1.720 | 1,047,351 | -0.05(-2.82%) |
Aug 30, 2024 | 1.820 | 1.880 | 1.740 | 1.770 | 839,146 | -0.05(-2.75%) |
Aug 29, 2024 | 1.890 | 1.950 | 1.810 | 1.820 | 607,287 | -0.04(-2.15%) |
Aug 28, 2024 | 1.890 | 1.920 | 1.820 | 1.860 | 463,579 | -0.04(-2.11%) |
Aug 27, 2024 | 1.930 | 1.970 | 1.890 | 1.900 | 422,141 | -0.08(-4.04%) |
Aug 26, 2024 | 2.000 | 2.070 | 1.905 | 1.980 | 731,897 | -0.02(-1.00%) |
Aug 23, 2024 | 1.840 | 2.010 | 1.810 | 2.000 | 1,342,258 | +0.21(+11.73%) |
Aug 22, 2024 | 1.890 | 1.890 | 1.750 | 1.790 | 698,059 | -0.07(-3.76%) |
Aug 21, 2024 | 1.850 | 1.889 | 1.770 | 1.860 | 854,585 | -0.03(-1.59%) |
Aug 20, 2024 | 1.960 | 1.980 | 1.835 | 1.890 | 775,139 | -0.09(-4.55%) |
Aug 19, 2024 | 1.840 | 2.045 | 1.840 | 1.980 | 1,259,037 | +0.10(+5.32%) |
Aug 16, 2024 | 2.130 | 2.190 | 1.840 | 1.880 | 2,045,343 | -0.28(-12.96%) |
Aug 15, 2024 | 2.080 | 2.350 | 2.075 | 2.160 | 2,223,003 | +0.17(+8.54%) |
Aug 14, 2024 | 1.700 | 2.000 | 1.640 | 1.990 | 1,958,959 | +0.31(+18.45%) |
Aug 13, 2024 | 1.640 | 1.765 | 1.630 | 1.680 | 944,526 | +0.05(+3.07%) |
Aug 12, 2024 | 1.760 | 1.810 | 1.585 | 1.630 | 1,413,737 | -0.13(-7.39%) |
Aug 09, 2024 | 1.690 | 1.790 | 1.660 | 1.760 | 946,970 | +0.09(+5.39%) |
Aug 08, 2024 | 1.870 | 1.899 | 1.550 | 1.670 | 2,248,411 | -0.18(-9.73%) |
Aug 07, 2024 | 2.050 | 2.120 | 1.840 | 1.850 | 1,482,495 | -0.17(-8.42%) |
Aug 06, 2024 | 2.090 | 2.090 | 1.925 | 2.020 | 983,797 | +0.00(+0.00%) |
Aug 05, 2024 | 1.900 | 2.140 | 1.800 | 2.020 | 1,242,509 | -0.06(-2.88%) |
Aug 02, 2024 | 2.290 | 2.370 | 2.070 | 2.080 | 1,167,346 | -0.23(-9.96%) |
Aug 01, 2024 | 2.670 | 2.670 | 2.260 | 2.310 | 1,088,715 | -0.32(-12.17%) |
Jul 31, 2024 | 2.630 | 2.760 | 2.580 | 2.630 | 815,709 | +0.00(+0.00%) |
Jul 30, 2024 | 2.600 | 2.760 | 2.595 | 2.630 | 561,921 | +0.03(+1.15%) |
Jul 29, 2024 | 2.880 | 2.890 | 2.580 | 2.600 | 1,062,356 | -0.20(-7.14%) |
Jul 26, 2024 | 3.110 | 3.130 | 2.780 | 2.800 | 845,292 | -0.23(-7.59%) |
Jul 25, 2024 | 3.080 | 3.230 | 3.020 | 3.030 | 523,570 | -0.06(-1.94%) |
Jul 24, 2024 | 3.250 | 3.350 | 3.060 | 3.090 | 772,393 | -0.24(-7.21%) |
Jul 23, 2024 | 3.210 | 3.535 | 3.200 | 3.330 | 527,997 | +0.10(+3.10%) |
Jul 22, 2024 | 3.510 | 3.610 | 3.120 | 3.230 | 955,424 | -0.26(-7.45%) |
Jul 19, 2024 | 3.720 | 3.740 | 3.470 | 3.490 | 830,124 | -0.24(-6.43%) |
Jul 18, 2024 | 3.870 | 4.000 | 3.715 | 3.730 | 655,181 | -0.14(-3.62%) |
Jul 17, 2024 | 4.020 | 4.040 | 3.590 | 3.870 | 1,581,395 | -0.14(-3.49%) |
Jul 16, 2024 | 3.660 | 4.133 | 3.660 | 4.010 | 1,422,003 | +0.40(+11.08%) |
Jul 15, 2024 | 3.840 | 3.840 | 3.440 | 3.610 | 1,031,884 | -0.23(-5.99%) |
Jul 12, 2024 | 3.960 | 4.180 | 3.645 | 3.840 | 1,894,955 | -0.15(-3.76%) |
Jul 11, 2024 | 3.390 | 4.000 | 3.305 | 3.990 | 2,123,414 | +0.67(+20.18%) |
Jul 10, 2024 | 3.320 | 3.508 | 3.040 | 3.320 | 1,276,427 | -0.07(-2.06%) |
Jul 09, 2024 | 3.110 | 3.480 | 2.961 | 3.390 | 1,665,139 | +0.33(+10.78%) |
Jul 08, 2024 | 4.020 | 4.590 | 2.960 | 3.060 | 3,813,208 | -0.94(-23.50%) |
Jul 05, 2024 | 3.150 | 4.010 | 3.060 | 4.000 | 4,635,960 | +0.76(+23.46%) |
Jul 03, 2024 | 3.000 | 3.500 | 2.651 | 3.240 | 2,942,224 | +0.22(+7.28%) |
Jul 02, 2024 | 2.180 | 3.675 | 2.175 | 3.020 | 13,388,804 | +0.80(+36.04%) |