Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.800 | 2.970 | 2.750 | 2.940 | 147,332 | +0.18(+6.52%) |
Sep 26, 2024 | 2.600 | 2.870 | 2.530 | 2.760 | 186,362 | +0.19(+7.39%) |
Sep 25, 2024 | 2.430 | 2.580 | 2.390 | 2.570 | 109,673 | +0.16(+6.64%) |
Sep 24, 2024 | 2.500 | 2.530 | 2.340 | 2.410 | 127,776 | -0.06(-2.43%) |
Sep 23, 2024 | 2.600 | 2.695 | 2.450 | 2.470 | 134,267 | -0.07(-2.76%) |
Sep 20, 2024 | 2.950 | 2.950 | 2.500 | 2.540 | 546,011 | -0.44(-14.77%) |
Sep 19, 2024 | 3.160 | 3.250 | 2.950 | 2.980 | 357,697 | -0.10(-3.25%) |
Sep 18, 2024 | 2.890 | 3.120 | 2.750 | 3.080 | 1,294,342 | +0.29(+10.39%) |
Sep 17, 2024 | 2.860 | 2.980 | 2.790 | 2.790 | 96,029 | -0.03(-1.06%) |
Sep 16, 2024 | 3.010 | 3.170 | 2.750 | 2.820 | 130,028 | -0.15(-5.05%) |
Sep 13, 2024 | 2.870 | 3.258 | 2.870 | 2.970 | 179,976 | +0.14(+4.95%) |
Sep 12, 2024 | 2.710 | 2.880 | 2.653 | 2.830 | 135,180 | +0.11(+4.04%) |
Sep 11, 2024 | 2.600 | 2.740 | 2.510 | 2.720 | 178,860 | +0.15(+5.84%) |
Sep 10, 2024 | 2.430 | 2.650 | 2.350 | 2.570 | 168,411 | +0.16(+6.64%) |
Sep 09, 2024 | 2.270 | 2.570 | 2.270 | 2.410 | 157,703 | +0.14(+6.17%) |
Sep 06, 2024 | 2.480 | 2.480 | 2.150 | 2.270 | 275,554 | -0.23(-9.20%) |
Sep 05, 2024 | 2.580 | 2.734 | 2.355 | 2.500 | 301,863 | -0.08(-3.10%) |
Sep 04, 2024 | 2.750 | 2.790 | 2.475 | 2.580 | 668,267 | -0.29(-10.10%) |
Sep 03, 2024 | 3.160 | 3.180 | 2.700 | 2.870 | 1,061,576 | -0.18(-5.90%) |
Aug 30, 2024 | 3.830 | 4.080 | 3.040 | 3.050 | 6,233,661 | -0.97(-24.13%) |
Aug 29, 2024 | 4.300 | 4.660 | 2.930 | 4.020 | 35,737,888 | +1.82(+82.73%) |
Aug 28, 2024 | 2.460 | 2.569 | 1.956 | 2.200 | 2,495,744 | -0.26(-10.57%) |
Aug 27, 2024 | 2.710 | 2.860 | 2.450 | 2.460 | 86,456 | -0.31(-11.19%) |
Aug 26, 2024 | 2.500 | 3.170 | 2.500 | 2.770 | 191,135 | +0.28(+11.24%) |
Aug 23, 2024 | 2.670 | 3.025 | 2.425 | 2.490 | 82,160 | -0.21(-7.78%) |
Aug 22, 2024 | 2.860 | 2.951 | 2.680 | 2.700 | 74,442 | -0.20(-6.90%) |
Aug 21, 2024 | 3.330 | 3.350 | 2.760 | 2.900 | 422,351 | -0.43(-12.91%) |
Aug 20, 2024 | 3.490 | 3.640 | 3.240 | 3.330 | 47,277 | -0.67(-16.75%) |
Aug 19, 2024 | 3.270 | 4.000 | 3.020 | 4.000 | 163,236 | +0.68(+20.48%) |
Aug 16, 2024 | 2.890 | 3.340 | 2.720 | 3.320 | 13,921 | +0.42(+14.48%) |
Aug 15, 2024 | 2.770 | 2.920 | 2.610 | 2.900 | 22,107 | +0.31(+11.97%) |
Aug 14, 2024 | 2.750 | 2.960 | 2.560 | 2.590 | 73,898 | -0.05(-1.89%) |
Aug 13, 2024 | 2.650 | 2.719 | 2.540 | 2.640 | 14,944 | +0.11(+4.27%) |
Aug 12, 2024 | 2.610 | 2.736 | 2.520 | 2.532 | 11,230 | -0.15(-5.52%) |
Aug 09, 2024 | 2.898 | 2.898 | 2.650 | 2.680 | 9,612 | -0.04(-1.47%) |
Aug 08, 2024 | 2.770 | 2.844 | 2.622 | 2.720 | 6,601 | -0.13(-4.56%) |
Aug 07, 2024 | 2.690 | 2.870 | 2.650 | 2.850 | 5,239 | +0.16(+5.95%) |
Aug 06, 2024 | 2.720 | 2.766 | 2.600 | 2.690 | 12,759 | +0.02(+0.75%) |
Aug 05, 2024 | 2.840 | 2.950 | 2.670 | 2.670 | 11,685 | -0.33(-11.00%) |
Aug 02, 2024 | 2.980 | 3.000 | 2.980 | 3.000 | 2,199 | +0.04(+1.35%) |
Aug 01, 2024 | 3.010 | 3.010 | 2.940 | 2.960 | 2,660 | -0.05(-1.66%) |
Jul 31, 2024 | 2.970 | 3.040 | 2.941 | 3.010 | 6,630 | -0.03(-0.99%) |
Jul 30, 2024 | 3.240 | 3.240 | 2.930 | 3.040 | 39,448 | -0.13(-4.10%) |
Jul 29, 2024 | 3.050 | 3.170 | 3.010 | 3.170 | 17,221 | +0.18(+6.02%) |
Jul 26, 2024 | 2.900 | 3.150 | 2.900 | 2.990 | 19,967 | +0.04(+1.36%) |
Jul 25, 2024 | 2.850 | 3.140 | 2.805 | 2.950 | 38,508 | +0.11(+3.87%) |
Jul 24, 2024 | 2.800 | 2.950 | 2.760 | 2.840 | 12,560 | +0.00(+0.00%) |
Jul 23, 2024 | 2.700 | 2.880 | 2.700 | 2.840 | 18,077 | +0.07(+2.53%) |
Jul 22, 2024 | 2.910 | 2.960 | 2.700 | 2.770 | 20,026 | -0.14(-4.81%) |
Jul 19, 2024 | 2.950 | 3.000 | 2.860 | 2.910 | 7,927 | -0.04(-1.36%) |
Jul 18, 2024 | 3.040 | 3.140 | 2.850 | 2.950 | 46,138 | -0.16(-5.14%) |
Jul 17, 2024 | 3.210 | 3.210 | 3.040 | 3.110 | 25,447 | -0.04(-1.27%) |
Jul 16, 2024 | 3.330 | 3.460 | 2.840 | 3.150 | 214,298 | -0.39(-11.02%) |
Jul 15, 2024 | 3.180 | 3.660 | 3.180 | 3.540 | 747,530 | +0.29(+8.93%) |
Jul 12, 2024 | 3.060 | 3.300 | 3.010 | 3.250 | 34,361 | +0.12(+4.00%) |
Jul 11, 2024 | 3.150 | 3.150 | 3.000 | 3.125 | 13,051 | +0.10(+3.14%) |
Jul 10, 2024 | 3.000 | 3.060 | 2.940 | 3.030 | 9,357 | +0.02(+0.66%) |
Jul 09, 2024 | 2.990 | 3.200 | 2.900 | 3.010 | 68,903 | +0.10(+3.44%) |
Jul 08, 2024 | 2.890 | 3.380 | 2.800 | 2.910 | 122,626 | -0.06(-2.02%) |
Jul 05, 2024 | 3.060 | 3.100 | 2.800 | 2.970 | 36,466 | -0.02(-0.67%) |
Jul 03, 2024 | 3.190 | 3.190 | 2.850 | 2.990 | 37,139 | +0.05(+1.70%) |
Jul 02, 2024 | 2.880 | 3.125 | 2.880 | 2.940 | 31,908 | -0.05(-1.67%) |