Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.640 | 4.000 | 3.534 | 3.960 | 3,429,005 | +0.36(+10.00%) |
Sep 26, 2024 | 3.750 | 3.800 | 3.510 | 3.600 | 2,347,526 | +0.11(+3.15%) |
Sep 25, 2024 | 3.660 | 3.670 | 3.465 | 3.490 | 1,146,494 | -0.26(-6.93%) |
Sep 24, 2024 | 3.680 | 3.750 | 3.580 | 3.750 | 2,162,850 | +0.22(+6.23%) |
Sep 23, 2024 | 3.420 | 3.665 | 3.320 | 3.530 | 2,662,127 | +0.11(+3.22%) |
Sep 20, 2024 | 3.130 | 3.420 | 3.130 | 3.420 | 3,400,918 | +0.21(+6.54%) |
Sep 19, 2024 | 3.070 | 3.249 | 2.980 | 3.210 | 4,951,872 | +0.22(+7.36%) |
Sep 18, 2024 | 2.990 | 3.000 | 2.855 | 2.990 | 1,277,096 | -0.01(-0.33%) |
Sep 17, 2024 | 2.740 | 3.000 | 2.740 | 3.000 | 1,994,003 | +0.27(+9.89%) |
Sep 16, 2024 | 2.850 | 2.860 | 2.675 | 2.730 | 1,676,076 | -0.14(-4.88%) |
Sep 13, 2024 | 2.910 | 2.920 | 2.750 | 2.870 | 1,107,660 | -0.02(-0.69%) |
Sep 12, 2024 | 2.950 | 3.040 | 2.799 | 2.890 | 1,855,838 | -0.07(-2.36%) |
Sep 11, 2024 | 3.010 | 3.040 | 2.940 | 2.960 | 3,104,660 | -0.08(-2.63%) |
Sep 10, 2024 | 2.740 | 3.100 | 2.730 | 3.040 | 2,058,913 | +0.26(+9.35%) |
Sep 09, 2024 | 2.790 | 2.810 | 2.740 | 2.780 | 626,526 | -0.01(-0.36%) |
Sep 06, 2024 | 2.850 | 2.850 | 2.660 | 2.790 | 1,276,274 | +0.00(+0.00%) |
Sep 05, 2024 | 2.760 | 2.860 | 2.720 | 2.790 | 1,300,612 | +0.04(+1.45%) |
Sep 04, 2024 | 2.740 | 2.820 | 2.710 | 2.750 | 1,039,996 | +0.04(+1.48%) |
Sep 03, 2024 | 2.660 | 2.765 | 2.500 | 2.710 | 2,184,999 | -0.07(-2.52%) |
Aug 30, 2024 | 2.465 | 2.800 | 2.465 | 2.780 | 4,137,195 | +0.30(+12.10%) |
Aug 29, 2024 | 2.390 | 2.590 | 2.250 | 2.480 | 2,830,750 | +0.12(+5.08%) |
Aug 28, 2024 | 2.130 | 2.380 | 2.100 | 2.360 | 5,391,699 | +0.36(+18.00%) |
Aug 27, 2024 | 2.120 | 2.120 | 2.000 | 2.000 | 576,976 | -0.08(-3.85%) |
Aug 26, 2024 | 2.090 | 2.180 | 2.015 | 2.080 | 1,051,020 | -0.02(-0.95%) |
Aug 23, 2024 | 1.960 | 2.130 | 1.930 | 2.100 | 1,276,421 | +0.16(+8.25%) |
Aug 22, 2024 | 1.930 | 1.950 | 1.850 | 1.940 | 479,888 | +0.04(+2.11%) |
Aug 21, 2024 | 1.820 | 2.000 | 1.805 | 1.900 | 1,019,171 | +0.09(+4.97%) |
Aug 20, 2024 | 1.850 | 1.850 | 1.795 | 1.810 | 146,924 | -0.04(-2.16%) |
Aug 19, 2024 | 1.810 | 1.915 | 1.810 | 1.850 | 483,142 | +0.06(+3.35%) |
Aug 16, 2024 | 1.770 | 1.830 | 1.750 | 1.790 | 245,254 | +0.02(+1.13%) |
Aug 15, 2024 | 1.760 | 1.800 | 1.720 | 1.770 | 649,073 | +0.04(+2.31%) |
Aug 14, 2024 | 1.810 | 1.815 | 1.730 | 1.730 | 614,456 | -0.10(-5.46%) |
Aug 13, 2024 | 1.890 | 1.890 | 1.765 | 1.830 | 850,085 | -0.02(-1.35%) |
Aug 12, 2024 | 2.030 | 2.030 | 1.840 | 1.855 | 996,146 | -0.19(-9.51%) |
Aug 09, 2024 | 1.830 | 2.060 | 1.780 | 2.050 | 932,125 | +0.21(+11.41%) |
Aug 08, 2024 | 1.790 | 1.865 | 1.780 | 1.840 | 346,044 | +0.07(+3.95%) |
Aug 07, 2024 | 1.850 | 1.905 | 1.760 | 1.770 | 413,110 | -0.03(-1.67%) |
Aug 06, 2024 | 1.760 | 1.840 | 1.760 | 1.800 | 305,366 | +0.04(+2.27%) |
Aug 05, 2024 | 1.840 | 1.845 | 1.710 | 1.760 | 710,679 | -0.09(-4.86%) |
Aug 02, 2024 | 1.990 | 2.040 | 1.840 | 1.850 | 591,200 | -0.13(-6.57%) |
Aug 01, 2024 | 2.030 | 2.060 | 1.960 | 1.980 | 663,854 | -0.09(-4.35%) |
Jul 31, 2024 | 1.870 | 2.090 | 1.850 | 2.070 | 1,743,130 | +0.23(+12.50%) |
Jul 30, 2024 | 1.940 | 2.000 | 1.835 | 1.840 | 734,156 | -0.15(-7.54%) |
Jul 29, 2024 | 2.010 | 2.080 | 1.975 | 1.990 | 335,768 | +0.01(+0.51%) |
Jul 26, 2024 | 1.980 | 2.040 | 1.955 | 1.980 | 350,329 | -0.01(-0.50%) |
Jul 25, 2024 | 2.060 | 2.080 | 1.980 | 1.990 | 349,267 | -0.03(-1.49%) |
Jul 24, 2024 | 2.080 | 2.150 | 2.000 | 2.020 | 661,433 | -0.07(-3.35%) |
Jul 23, 2024 | 2.130 | 2.150 | 2.070 | 2.090 | 232,190 | -0.07(-3.24%) |
Jul 22, 2024 | 2.120 | 2.230 | 2.100 | 2.160 | 394,479 | +0.07(+3.35%) |
Jul 19, 2024 | 2.110 | 2.160 | 2.085 | 2.090 | 622,394 | -0.04(-1.88%) |
Jul 18, 2024 | 2.180 | 2.220 | 2.105 | 2.130 | 392,075 | -0.05(-2.29%) |
Jul 17, 2024 | 2.210 | 2.240 | 2.170 | 2.180 | 243,989 | -0.06(-2.68%) |
Jul 16, 2024 | 2.180 | 2.270 | 2.180 | 2.240 | 798,492 | +0.07(+3.23%) |
Jul 15, 2024 | 2.310 | 2.310 | 2.160 | 2.170 | 437,257 | -0.14(-6.06%) |
Jul 12, 2024 | 2.300 | 2.430 | 2.290 | 2.310 | 814,295 | +0.00(+0.00%) |
Jul 11, 2024 | 2.210 | 2.329 | 2.060 | 2.310 | 2,161,728 | +0.06(+2.67%) |
Jul 10, 2024 | 2.400 | 2.440 | 2.220 | 2.250 | 1,335,809 | -0.16(-6.64%) |
Jul 09, 2024 | 2.222 | 2.470 | 2.222 | 2.410 | 2,126,835 | +0.09(+3.88%) |
Jul 08, 2024 | 2.230 | 2.350 | 2.120 | 2.320 | 1,156,322 | +0.08(+3.57%) |
Jul 05, 2024 | 2.230 | 2.250 | 2.200 | 2.240 | 286,463 | -0.03(-1.32%) |
Jul 03, 2024 | 2.190 | 2.370 | 2.170 | 2.270 | 550,620 | +0.09(+4.13%) |
Jul 02, 2024 | 2.050 | 2.190 | 2.050 | 2.180 | 297,086 | +0.12(+5.83%) |