Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.230 | 2.290 | 2.190 | 2.250 | 37,133 | +0.03(+1.35%) |
Sep 26, 2024 | 2.160 | 2.280 | 2.160 | 2.220 | 49,820 | +0.11(+5.21%) |
Sep 25, 2024 | 2.170 | 2.250 | 2.110 | 2.110 | 36,666 | -0.04(-1.86%) |
Sep 24, 2024 | 2.170 | 2.208 | 2.140 | 2.150 | 62,718 | -0.06(-2.71%) |
Sep 23, 2024 | 2.110 | 2.340 | 2.000 | 2.210 | 187,194 | +0.02(+0.91%) |
Sep 20, 2024 | 2.380 | 2.381 | 2.170 | 2.190 | 209,151 | -0.23(-9.50%) |
Sep 19, 2024 | 2.690 | 2.690 | 2.400 | 2.420 | 157,851 | -0.22(-8.33%) |
Sep 18, 2024 | 2.810 | 2.820 | 2.612 | 2.640 | 78,986 | -0.18(-6.38%) |
Sep 17, 2024 | 2.820 | 2.840 | 2.770 | 2.820 | 88,022 | +0.05(+1.81%) |
Sep 16, 2024 | 2.770 | 2.900 | 2.660 | 2.770 | 377,042 | -0.05(-1.77%) |
Sep 13, 2024 | 2.640 | 2.937 | 2.640 | 2.820 | 387,040 | +0.19(+7.22%) |
Sep 12, 2024 | 2.410 | 2.700 | 2.390 | 2.630 | 241,728 | +0.24(+10.04%) |
Sep 11, 2024 | 2.460 | 2.470 | 2.305 | 2.390 | 89,395 | -0.05(-2.05%) |
Sep 10, 2024 | 2.250 | 2.470 | 2.240 | 2.440 | 167,592 | +0.18(+7.96%) |
Sep 09, 2024 | 2.150 | 2.440 | 2.150 | 2.260 | 472,465 | +0.21(+10.24%) |
Sep 06, 2024 | 2.140 | 2.140 | 2.010 | 2.050 | 58,086 | -0.08(-3.76%) |
Sep 05, 2024 | 2.050 | 2.144 | 2.010 | 2.130 | 145,311 | +0.13(+6.50%) |
Sep 04, 2024 | 1.990 | 2.040 | 1.954 | 2.000 | 70,694 | -0.01(-0.50%) |
Sep 03, 2024 | 2.000 | 2.150 | 1.917 | 2.010 | 141,974 | +0.01(+0.50%) |
Aug 30, 2024 | 2.040 | 2.100 | 1.950 | 2.000 | 64,958 | -0.03(-1.48%) |
Aug 29, 2024 | 1.960 | 2.038 | 1.860 | 2.030 | 118,059 | +0.06(+3.05%) |
Aug 28, 2024 | 2.010 | 2.020 | 1.930 | 1.970 | 78,970 | -0.04(-1.99%) |
Aug 27, 2024 | 2.050 | 2.090 | 1.980 | 2.010 | 113,299 | -0.06(-2.90%) |
Aug 26, 2024 | 2.100 | 2.170 | 1.960 | 2.070 | 299,324 | -0.04(-1.90%) |
Aug 23, 2024 | 2.480 | 2.480 | 2.050 | 2.110 | 347,735 | -0.30(-12.45%) |
Aug 22, 2024 | 2.260 | 2.490 | 2.260 | 2.410 | 272,331 | +0.12(+5.24%) |
Aug 21, 2024 | 2.210 | 2.560 | 2.150 | 2.290 | 637,720 | +0.19(+9.05%) |
Aug 20, 2024 | 1.920 | 2.290 | 1.920 | 2.100 | 398,733 | -0.04(-1.87%) |
Aug 19, 2024 | 2.310 | 2.400 | 1.890 | 2.140 | 1,731,828 | -0.11(-4.89%) |
Aug 16, 2024 | 1.990 | 2.510 | 1.952 | 2.250 | 32,606,752 | +0.63(+38.89%) |
Aug 15, 2024 | 1.540 | 1.640 | 1.540 | 1.620 | 4,231,331 | +0.14(+9.46%) |
Aug 14, 2024 | 1.550 | 1.570 | 1.480 | 1.480 | 30,193 | +0.00(+0.00%) |
Aug 13, 2024 | 1.470 | 1.540 | 1.470 | 1.480 | 22,579 | +0.01(+1.02%) |
Aug 12, 2024 | 1.410 | 1.490 | 1.410 | 1.465 | 9,999 | +0.03(+1.74%) |
Aug 09, 2024 | 1.460 | 1.460 | 1.440 | 1.440 | 1,393 | +0.01(+0.70%) |
Aug 08, 2024 | 1.420 | 1.470 | 1.420 | 1.430 | 5,159 | -0.04(-2.72%) |
Aug 07, 2024 | 1.410 | 1.540 | 1.405 | 1.470 | 57,420 | +0.10(+7.30%) |
Aug 06, 2024 | 1.415 | 1.415 | 1.370 | 1.370 | 17,856 | -0.04(-2.84%) |
Aug 05, 2024 | 1.420 | 1.430 | 1.360 | 1.410 | 26,227 | -0.04(-2.76%) |
Aug 02, 2024 | 1.450 | 1.476 | 1.440 | 1.450 | 62,528 | +0.00(+0.00%) |
Aug 01, 2024 | 1.640 | 1.640 | 1.450 | 1.450 | 48,386 | -0.20(-12.12%) |
Jul 31, 2024 | 1.540 | 1.650 | 1.530 | 1.650 | 16,388 | +0.11(+7.14%) |
Jul 30, 2024 | 1.720 | 1.725 | 1.510 | 1.540 | 80,317 | -0.19(-10.98%) |
Jul 29, 2024 | 1.740 | 1.780 | 1.680 | 1.730 | 46,675 | -0.05(-2.81%) |
Jul 26, 2024 | 1.840 | 1.880 | 1.740 | 1.780 | 60,597 | -0.03(-1.66%) |
Jul 25, 2024 | 1.680 | 1.830 | 1.680 | 1.810 | 48,005 | +0.13(+7.74%) |
Jul 24, 2024 | 1.720 | 1.750 | 1.680 | 1.680 | 46,599 | -0.03(-1.75%) |
Jul 23, 2024 | 1.720 | 1.790 | 1.670 | 1.710 | 56,243 | -0.07(-3.93%) |
Jul 22, 2024 | 1.750 | 1.820 | 1.710 | 1.780 | 90,616 | +0.09(+5.33%) |
Jul 19, 2024 | 1.820 | 1.820 | 1.650 | 1.690 | 62,977 | -0.10(-5.76%) |
Jul 18, 2024 | 1.900 | 1.900 | 1.780 | 1.793 | 55,778 | -0.06(-3.33%) |
Jul 17, 2024 | 1.910 | 1.940 | 1.760 | 1.855 | 136,593 | +0.02(+1.37%) |
Jul 16, 2024 | 1.660 | 1.850 | 1.620 | 1.830 | 93,599 | +0.22(+13.66%) |
Jul 15, 2024 | 1.760 | 1.808 | 1.550 | 1.610 | 115,437 | -0.14(-8.03%) |
Jul 12, 2024 | 2.000 | 2.000 | 1.700 | 1.751 | 143,239 | -0.23(-11.59%) |
Jul 11, 2024 | 1.880 | 2.240 | 1.820 | 1.980 | 342,594 | +0.25(+14.45%) |
Jul 10, 2024 | 1.500 | 1.900 | 1.460 | 1.730 | 317,428 | +0.31(+21.83%) |
Jul 09, 2024 | 1.410 | 1.434 | 1.400 | 1.420 | 2,732 | -0.01(-0.70%) |
Jul 08, 2024 | 1.440 | 1.450 | 1.420 | 1.430 | 4,739 | +0.01(+1.06%) |
Jul 05, 2024 | 1.410 | 1.460 | 1.410 | 1.415 | 9,826 | -0.01(-1.05%) |
Jul 03, 2024 | 1.405 | 1.430 | 1.405 | 1.430 | 8,192 | +0.03(+2.51%) |
Jul 02, 2024 | 1.400 | 1.400 | 1.390 | 1.395 | 792 | +0.01(+0.36%) |