Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 2.040 | 2.369 | 1.970 | 1.970 | 68,048 | +0.02(+1.03%) |
Sep 25, 2024 | 2.020 | 2.100 | 1.950 | 1.950 | 36,736 | -0.07(-3.47%) |
Sep 24, 2024 | 2.260 | 2.350 | 1.950 | 2.020 | 78,336 | -0.24(-10.62%) |
Sep 23, 2024 | 3.000 | 3.000 | 2.170 | 2.260 | 61,876 | -0.88(-28.03%) |
Sep 20, 2024 | 3.290 | 3.344 | 2.830 | 3.140 | 42,009 | -0.24(-7.10%) |
Sep 19, 2024 | 2.760 | 3.430 | 2.655 | 3.380 | 77,361 | +0.62(+22.46%) |
Sep 18, 2024 | 2.240 | 2.900 | 2.240 | 2.760 | 111,027 | +0.61(+28.37%) |
Sep 17, 2024 | 2.060 | 2.220 | 1.998 | 2.150 | 36,191 | +0.13(+6.44%) |
Sep 16, 2024 | 2.010 | 2.190 | 1.900 | 2.020 | 43,132 | -0.02(-0.98%) |
Sep 13, 2024 | 1.940 | 2.070 | 1.940 | 2.040 | 17,524 | +0.12(+6.25%) |
Sep 12, 2024 | 1.950 | 1.960 | 1.885 | 1.920 | 19,905 | -0.03(-1.54%) |
Sep 11, 2024 | 2.080 | 2.075 | 1.930 | 1.950 | 29,176 | -0.17(-8.02%) |
Sep 10, 2024 | 1.930 | 2.170 | 1.930 | 2.120 | 19,428 | +0.19(+9.84%) |
Sep 09, 2024 | 2.230 | 2.250 | 1.860 | 1.930 | 21,487 | -0.19(-8.96%) |
Sep 06, 2024 | 2.580 | 2.580 | 1.980 | 2.120 | 54,645 | -0.42(-16.54%) |
Sep 05, 2024 | 2.720 | 2.750 | 2.540 | 2.540 | 6,692 | -0.04(-1.55%) |
Sep 04, 2024 | 2.570 | 2.620 | 2.570 | 2.580 | 4,425 | +0.08(+3.23%) |
Sep 03, 2024 | 3.000 | 3.000 | 2.440 | 2.499 | 41,787 | -0.50(-16.69%) |
Aug 30, 2024 | 2.934 | 3.043 | 2.934 | 3.000 | 1,905 | +0.04(+1.35%) |
Aug 29, 2024 | 3.010 | 3.090 | 2.940 | 2.960 | 7,322 | +0.09(+3.14%) |
Aug 28, 2024 | 3.300 | 3.570 | 2.800 | 2.870 | 15,384 | -0.27(-8.48%) |
Aug 27, 2024 | 3.350 | 3.350 | 3.136 | 3.136 | 4,494 | -0.19(-5.83%) |
Aug 26, 2024 | 3.170 | 3.365 | 3.170 | 3.330 | 7,059 | +0.10(+3.10%) |
Aug 23, 2024 | 3.290 | 3.300 | 3.230 | 3.230 | 5,388 | -0.07(-2.12%) |
Aug 22, 2024 | 3.310 | 3.380 | 3.255 | 3.300 | 7,910 | +0.08(+2.48%) |
Aug 21, 2024 | 3.000 | 3.590 | 3.000 | 3.220 | 37,766 | +0.32(+11.03%) |
Aug 20, 2024 | 2.960 | 3.225 | 2.850 | 2.900 | 17,673 | -0.06(-2.03%) |
Aug 19, 2024 | 3.200 | 3.296 | 2.960 | 2.960 | 13,873 | -0.25(-7.79%) |
Aug 16, 2024 | 3.020 | 3.341 | 3.020 | 3.210 | 17,504 | +0.12(+3.88%) |
Aug 15, 2024 | 3.000 | 3.460 | 3.000 | 3.090 | 18,691 | +0.10(+3.34%) |
Aug 14, 2024 | 3.080 | 3.240 | 2.815 | 2.990 | 29,270 | -0.25(-7.72%) |
Aug 13, 2024 | 3.210 | 3.430 | 3.070 | 3.240 | 8,973 | -0.11(-3.28%) |
Aug 12, 2024 | 3.010 | 3.350 | 3.010 | 3.350 | 10,615 | +0.28(+9.12%) |
Aug 09, 2024 | 3.330 | 3.336 | 3.070 | 3.070 | 12,587 | -0.34(-9.97%) |
Aug 08, 2024 | 3.320 | 3.450 | 3.320 | 3.410 | 7,334 | +0.24(+7.57%) |
Aug 07, 2024 | 3.880 | 4.035 | 3.160 | 3.170 | 19,950 | -0.83(-20.75%) |
Aug 06, 2024 | 4.180 | 4.370 | 4.000 | 4.000 | 10,178 | -0.10(-2.44%) |
Aug 05, 2024 | 3.940 | 4.290 | 3.864 | 4.100 | 22,338 | -0.30(-6.82%) |
Aug 02, 2024 | 4.400 | 4.535 | 4.180 | 4.400 | 37,784 | -0.04(-0.90%) |
Aug 01, 2024 | 4.500 | 4.670 | 4.400 | 4.440 | 14,609 | -0.10(-2.20%) |
Jul 31, 2024 | 4.670 | 4.670 | 4.270 | 4.540 | 3,492 | -0.06(-1.30%) |
Jul 30, 2024 | 4.470 | 4.680 | 4.330 | 4.600 | 11,405 | +0.00(+0.00%) |
Jul 29, 2024 | 4.490 | 4.600 | 4.285 | 4.600 | 12,957 | +0.10(+2.22%) |
Jul 26, 2024 | 3.700 | 4.731 | 3.500 | 4.500 | 106,014 | -0.40(-8.16%) |
Jul 25, 2024 | 4.710 | 4.960 | 4.700 | 4.900 | 40,160 | +0.20(+4.26%) |
Jul 24, 2024 | 4.620 | 4.890 | 4.349 | 4.700 | 27,483 | +0.10(+2.17%) |
Jul 23, 2024 | 4.500 | 4.700 | 4.175 | 4.600 | 41,491 | +0.05(+1.10%) |
Jul 22, 2024 | 4.740 | 4.740 | 4.100 | 4.550 | 37,625 | +0.21(+4.84%) |
Jul 19, 2024 | 4.360 | 4.650 | 3.920 | 4.340 | 55,055 | -0.10(-2.25%) |
Jul 18, 2024 | 3.900 | 4.900 | 3.850 | 4.440 | 111,753 | +0.54(+13.85%) |
Jul 17, 2024 | 3.800 | 3.900 | 3.701 | 3.900 | 13,677 | +0.08(+2.09%) |
Jul 16, 2024 | 3.900 | 4.050 | 3.740 | 3.820 | 16,890 | -0.02(-0.52%) |
Jul 15, 2024 | 3.770 | 3.950 | 3.700 | 3.840 | 9,389 | +0.07(+1.86%) |
Jul 12, 2024 | 3.650 | 3.790 | 3.650 | 3.770 | 9,565 | +0.14(+3.86%) |
Jul 11, 2024 | 3.860 | 4.030 | 3.630 | 3.630 | 17,351 | -0.22(-5.71%) |
Jul 10, 2024 | 3.750 | 4.060 | 3.640 | 3.850 | 42,038 | +0.21(+5.77%) |
Jul 09, 2024 | 3.370 | 3.811 | 3.370 | 3.640 | 35,747 | +0.27(+8.01%) |
Jul 08, 2024 | 3.470 | 3.470 | 3.300 | 3.370 | 6,038 | -0.16(-4.53%) |
Jul 05, 2024 | 3.300 | 3.600 | 3.300 | 3.530 | 25,491 | +0.22(+6.65%) |
Jul 03, 2024 | 3.090 | 3.470 | 2.990 | 3.310 | 30,043 | +0.23(+7.47%) |
Jul 02, 2024 | 2.970 | 3.100 | 2.970 | 3.080 | 5,497 | +0.06(+1.99%) |