Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 1.970 | 2.080 | 1.970 | 2.050 | 434,551 | +0.09(+4.59%) |
Oct 29, 2024 | 2.110 | 2.110 | 1.925 | 1.960 | 495,268 | -0.12(-5.77%) |
Oct 28, 2024 | 1.950 | 2.190 | 1.940 | 2.080 | 816,184 | +0.17(+8.90%) |
Oct 25, 2024 | 1.840 | 1.990 | 1.840 | 1.910 | 368,763 | +0.08(+4.37%) |
Oct 24, 2024 | 1.870 | 1.939 | 1.820 | 1.830 | 282,273 | -0.04(-2.14%) |
Oct 23, 2024 | 1.920 | 1.940 | 1.830 | 1.870 | 271,103 | -0.04(-2.09%) |
Oct 22, 2024 | 1.920 | 1.960 | 1.830 | 1.910 | 285,447 | -0.01(-0.52%) |
Oct 21, 2024 | 2.060 | 2.080 | 1.920 | 1.920 | 544,467 | -0.12(-5.88%) |
Oct 18, 2024 | 2.210 | 2.520 | 1.990 | 2.040 | 2,728,579 | -0.11(-5.12%) |
Oct 17, 2024 | 1.750 | 2.160 | 1.730 | 2.150 | 1,093,490 | +0.40(+22.86%) |
Oct 16, 2024 | 1.710 | 1.790 | 1.690 | 1.750 | 566,912 | +0.06(+3.55%) |
Oct 15, 2024 | 1.660 | 1.770 | 1.650 | 1.690 | 476,348 | +0.00(+0.00%) |
Oct 14, 2024 | 1.840 | 1.840 | 1.670 | 1.690 | 449,446 | -0.08(-4.52%) |
Oct 11, 2024 | 1.650 | 1.770 | 1.650 | 1.770 | 322,832 | +0.13(+7.93%) |
Oct 10, 2024 | 1.690 | 1.706 | 1.610 | 1.640 | 344,688 | -0.08(-4.65%) |
Oct 09, 2024 | 1.700 | 1.740 | 1.630 | 1.720 | 678,642 | -0.01(-0.58%) |
Oct 08, 2024 | 1.760 | 1.800 | 1.700 | 1.730 | 425,608 | -0.04(-2.26%) |
Oct 07, 2024 | 1.800 | 1.870 | 1.690 | 1.770 | 615,671 | +0.00(+0.00%) |
Oct 04, 2024 | 1.920 | 1.920 | 1.675 | 1.770 | 724,150 | -0.13(-6.84%) |
Oct 03, 2024 | 1.780 | 1.915 | 1.760 | 1.900 | 369,078 | +0.12(+6.74%) |
Oct 02, 2024 | 1.850 | 1.910 | 1.705 | 1.780 | 1,446,820 | -0.09(-4.81%) |
Oct 01, 2024 | 1.900 | 1.970 | 1.820 | 1.870 | 767,871 | -0.06(-3.11%) |
Sep 30, 2024 | 1.980 | 2.090 | 1.900 | 1.930 | 387,295 | -0.06(-2.77%) |
Sep 27, 2024 | 2.040 | 2.100 | 1.970 | 1.985 | 369,186 | -0.03(-1.73%) |
Sep 26, 2024 | 1.990 | 2.025 | 1.975 | 2.020 | 224,590 | +0.08(+4.12%) |
Sep 25, 2024 | 1.970 | 2.010 | 1.920 | 1.940 | 194,768 | -0.03(-1.52%) |
Sep 24, 2024 | 2.000 | 2.010 | 1.900 | 1.970 | 222,202 | -0.01(-0.25%) |
Sep 23, 2024 | 2.180 | 2.180 | 1.960 | 1.975 | 310,086 | -0.15(-7.28%) |
Sep 20, 2024 | 2.120 | 2.230 | 2.090 | 2.130 | 706,910 | -0.06(-2.74%) |
Sep 19, 2024 | 2.110 | 2.200 | 2.030 | 2.190 | 312,393 | +0.17(+8.42%) |
Sep 18, 2024 | 2.050 | 2.155 | 2.010 | 2.020 | 320,478 | -0.05(-2.42%) |
Sep 17, 2024 | 1.980 | 2.110 | 1.960 | 2.070 | 689,479 | +0.08(+4.02%) |
Sep 16, 2024 | 2.000 | 2.060 | 1.880 | 1.990 | 627,044 | -0.01(-0.50%) |
Sep 13, 2024 | 2.100 | 2.100 | 1.950 | 2.000 | 1,094,619 | -0.06(-2.91%) |
Sep 12, 2024 | 2.200 | 2.300 | 2.020 | 2.060 | 622,927 | -0.14(-6.36%) |
Sep 11, 2024 | 2.280 | 2.300 | 2.130 | 2.200 | 469,068 | -0.10(-4.35%) |
Sep 10, 2024 | 2.410 | 2.410 | 2.210 | 2.300 | 348,146 | -0.11(-4.56%) |
Sep 09, 2024 | 2.310 | 2.440 | 2.300 | 2.410 | 180,481 | +0.10(+4.33%) |
Sep 06, 2024 | 2.420 | 2.490 | 2.220 | 2.310 | 262,711 | -0.11(-4.55%) |
Sep 05, 2024 | 2.460 | 2.540 | 2.370 | 2.420 | 219,734 | -0.02(-0.82%) |
Sep 04, 2024 | 2.530 | 2.560 | 2.370 | 2.440 | 246,862 | -0.09(-3.56%) |
Sep 03, 2024 | 2.680 | 2.900 | 2.500 | 2.530 | 534,256 | -0.15(-5.60%) |
Aug 30, 2024 | 2.780 | 2.850 | 2.620 | 2.680 | 259,388 | -0.09(-3.25%) |
Aug 29, 2024 | 2.690 | 2.890 | 2.685 | 2.770 | 418,017 | +0.12(+4.53%) |
Aug 28, 2024 | 2.720 | 2.795 | 2.620 | 2.650 | 330,862 | -0.09(-3.28%) |
Aug 27, 2024 | 2.900 | 2.960 | 2.725 | 2.740 | 311,315 | -0.16(-5.52%) |
Aug 26, 2024 | 2.890 | 2.971 | 2.800 | 2.900 | 451,760 | +0.05(+1.75%) |
Aug 23, 2024 | 2.750 | 2.920 | 2.750 | 2.850 | 293,188 | +0.13(+4.78%) |
Aug 22, 2024 | 2.900 | 2.946 | 2.690 | 2.720 | 303,710 | -0.19(-6.53%) |
Aug 21, 2024 | 2.930 | 3.020 | 2.840 | 2.910 | 281,543 | +0.02(+0.69%) |
Aug 20, 2024 | 2.930 | 3.050 | 2.860 | 2.890 | 181,544 | -0.06(-2.03%) |
Aug 19, 2024 | 2.880 | 3.000 | 2.840 | 2.950 | 483,192 | +0.06(+2.08%) |
Aug 16, 2024 | 2.990 | 3.040 | 2.785 | 2.890 | 449,052 | -0.11(-3.67%) |
Aug 15, 2024 | 2.970 | 3.090 | 2.880 | 3.000 | 475,291 | +0.17(+6.01%) |
Aug 14, 2024 | 3.060 | 3.080 | 2.810 | 2.830 | 396,774 | -0.22(-7.21%) |
Aug 13, 2024 | 2.710 | 3.120 | 2.710 | 3.050 | 436,452 | +0.33(+12.13%) |
Aug 12, 2024 | 2.660 | 2.770 | 2.590 | 2.720 | 457,590 | +0.07(+2.64%) |
Aug 09, 2024 | 2.720 | 2.965 | 2.620 | 2.650 | 466,593 | -0.03(-1.12%) |
Aug 08, 2024 | 2.630 | 2.760 | 2.580 | 2.680 | 198,864 | +0.13(+5.10%) |
Aug 07, 2024 | 2.780 | 2.829 | 2.530 | 2.550 | 181,472 | -0.15(-5.56%) |
Aug 06, 2024 | 2.570 | 2.750 | 2.500 | 2.700 | 363,931 | +0.15(+5.88%) |
Aug 05, 2024 | 2.540 | 2.600 | 2.405 | 2.550 | 460,219 | -0.28(-9.89%) |
Aug 02, 2024 | 3.010 | 3.048 | 2.790 | 2.830 | 366,778 | -0.35(-11.15%) |