Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 2.100 | 2.180 | 2.050 | 2.170 | 882,667 | +0.07(+3.33%) |
Oct 29, 2024 | 2.040 | 2.120 | 2.005 | 2.100 | 474,789 | +0.06(+2.94%) |
Oct 28, 2024 | 1.990 | 2.040 | 1.975 | 2.040 | 330,005 | +0.05(+2.51%) |
Oct 25, 2024 | 2.000 | 2.060 | 1.980 | 1.990 | 334,242 | -0.01(-0.50%) |
Oct 24, 2024 | 1.960 | 2.020 | 1.960 | 2.000 | 269,539 | +0.02(+1.01%) |
Oct 23, 2024 | 2.030 | 2.040 | 1.935 | 1.980 | 400,038 | -0.07(-3.41%) |
Oct 22, 2024 | 2.020 | 2.075 | 2.020 | 2.050 | 318,742 | +0.03(+1.49%) |
Oct 21, 2024 | 1.960 | 2.070 | 1.960 | 2.020 | 341,271 | +0.04(+2.02%) |
Oct 18, 2024 | 1.970 | 2.000 | 1.920 | 1.980 | 700,942 | +0.01(+0.51%) |
Oct 17, 2024 | 2.070 | 2.075 | 1.950 | 1.970 | 376,162 | -0.12(-5.74%) |
Oct 16, 2024 | 2.100 | 2.105 | 2.050 | 2.090 | 417,985 | +0.01(+0.48%) |
Oct 15, 2024 | 2.100 | 2.145 | 2.050 | 2.080 | 781,445 | -0.03(-1.42%) |
Oct 14, 2024 | 1.970 | 2.115 | 1.950 | 2.110 | 922,693 | +0.15(+7.65%) |
Oct 11, 2024 | 1.850 | 1.970 | 1.850 | 1.960 | 325,207 | +0.10(+5.38%) |
Oct 10, 2024 | 1.820 | 1.870 | 1.780 | 1.860 | 696,789 | +0.01(+0.54%) |
Oct 09, 2024 | 1.870 | 1.899 | 1.830 | 1.850 | 609,566 | -0.02(-1.07%) |
Oct 08, 2024 | 2.020 | 2.020 | 1.840 | 1.870 | 990,479 | -0.11(-5.56%) |
Oct 07, 2024 | 2.160 | 2.170 | 1.970 | 1.980 | 1,075,875 | -0.21(-9.59%) |
Oct 04, 2024 | 2.070 | 2.200 | 2.050 | 2.190 | 1,887,497 | +0.18(+8.96%) |
Oct 03, 2024 | 1.970 | 2.025 | 1.950 | 2.010 | 386,583 | +0.01(+0.50%) |
Oct 02, 2024 | 1.900 | 2.020 | 1.890 | 2.000 | 926,904 | +0.07(+3.63%) |
Oct 01, 2024 | 2.040 | 2.040 | 1.910 | 1.930 | 888,066 | -0.11(-5.39%) |
Sep 30, 2024 | 1.980 | 2.080 | 1.960 | 2.040 | 584,476 | +0.04(+2.00%) |
Sep 27, 2024 | 2.030 | 2.070 | 1.990 | 2.000 | 905,900 | -0.02(-0.99%) |
Sep 26, 2024 | 1.990 | 2.050 | 1.965 | 2.020 | 561,509 | +0.06(+3.06%) |
Sep 25, 2024 | 1.940 | 1.975 | 1.910 | 1.960 | 327,428 | +0.00(+0.00%) |
Sep 24, 2024 | 1.940 | 2.000 | 1.915 | 1.960 | 329,640 | +0.03(+1.55%) |
Sep 23, 2024 | 1.880 | 1.930 | 1.850 | 1.930 | 499,306 | +0.04(+2.12%) |
Sep 20, 2024 | 1.900 | 1.910 | 1.875 | 1.890 | 2,343,098 | +0.00(+0.00%) |
Sep 19, 2024 | 1.980 | 1.980 | 1.880 | 1.890 | 522,579 | -0.01(-0.53%) |
Sep 18, 2024 | 1.900 | 1.960 | 1.870 | 1.900 | 1,108,946 | -0.01(-0.52%) |
Sep 17, 2024 | 1.870 | 1.935 | 1.825 | 1.910 | 1,071,983 | +0.04(+2.14%) |
Sep 16, 2024 | 1.850 | 1.880 | 1.755 | 1.870 | 1,000,969 | -0.01(-0.53%) |
Sep 13, 2024 | 1.840 | 1.930 | 1.820 | 1.880 | 1,218,556 | +0.08(+4.44%) |
Sep 12, 2024 | 1.780 | 1.820 | 1.730 | 1.800 | 744,726 | +0.02(+1.12%) |
Sep 11, 2024 | 1.730 | 1.805 | 1.670 | 1.780 | 834,102 | +0.03(+1.71%) |
Sep 10, 2024 | 1.760 | 1.770 | 1.710 | 1.750 | 1,417,625 | -0.01(-0.57%) |
Sep 09, 2024 | 1.810 | 1.840 | 1.750 | 1.760 | 606,083 | +0.00(+0.00%) |
Sep 06, 2024 | 1.810 | 1.830 | 1.760 | 1.760 | 615,243 | -0.05(-2.76%) |
Sep 05, 2024 | 1.790 | 1.830 | 1.745 | 1.810 | 677,948 | +0.04(+2.26%) |
Sep 04, 2024 | 1.810 | 1.840 | 1.760 | 1.770 | 712,715 | -0.05(-2.75%) |
Sep 03, 2024 | 1.860 | 1.900 | 1.815 | 1.820 | 699,816 | -0.06(-3.19%) |
Aug 30, 2024 | 1.890 | 1.910 | 1.860 | 1.880 | 686,402 | +0.00(+0.00%) |
Aug 29, 2024 | 1.870 | 1.960 | 1.860 | 1.880 | 473,145 | +0.01(+0.53%) |
Aug 28, 2024 | 1.920 | 1.940 | 1.830 | 1.870 | 413,486 | -0.05(-2.60%) |
Aug 27, 2024 | 1.980 | 2.000 | 1.890 | 1.920 | 992,879 | -0.06(-3.03%) |
Aug 26, 2024 | 1.950 | 2.000 | 1.895 | 1.980 | 983,017 | +0.03(+1.54%) |
Aug 23, 2024 | 1.820 | 1.970 | 1.820 | 1.950 | 884,140 | +0.14(+7.73%) |
Aug 22, 2024 | 1.780 | 1.850 | 1.770 | 1.810 | 689,795 | +0.03(+1.69%) |
Aug 21, 2024 | 1.680 | 1.780 | 1.670 | 1.780 | 836,214 | +0.13(+7.88%) |
Aug 20, 2024 | 1.740 | 1.740 | 1.645 | 1.650 | 735,846 | -0.08(-4.62%) |
Aug 19, 2024 | 1.650 | 1.740 | 1.650 | 1.730 | 585,297 | +0.04(+2.37%) |
Aug 16, 2024 | 1.690 | 1.760 | 1.665 | 1.690 | 560,388 | +0.00(+0.00%) |
Aug 15, 2024 | 1.710 | 1.750 | 1.660 | 1.690 | 779,538 | +0.05(+3.05%) |
Aug 14, 2024 | 1.670 | 1.720 | 1.600 | 1.640 | 1,278,340 | -0.02(-1.20%) |
Aug 13, 2024 | 1.710 | 1.740 | 1.650 | 1.660 | 1,463,219 | -0.09(-5.14%) |
Aug 12, 2024 | 1.770 | 1.779 | 1.580 | 1.750 | 3,458,244 | -0.09(-4.89%) |
Aug 09, 2024 | 1.960 | 1.960 | 1.750 | 1.840 | 4,314,707 | -0.07(-3.66%) |
Aug 08, 2024 | 2.500 | 2.540 | 1.510 | 1.910 | 6,206,638 | -0.67(-25.97%) |
Aug 07, 2024 | 2.580 | 2.625 | 2.520 | 2.580 | 1,243,935 | +0.05(+1.98%) |
Aug 06, 2024 | 2.600 | 2.660 | 2.440 | 2.530 | 902,896 | -0.07(-2.69%) |
Aug 05, 2024 | 2.520 | 2.710 | 2.510 | 2.600 | 911,128 | -0.16(-5.80%) |
Aug 02, 2024 | 2.770 | 2.830 | 2.670 | 2.760 | 717,815 | -0.07(-2.47%) |