Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 2.240 | 2.340 | 2.220 | 2.270 | 6,310 | +0.00(+0.00%) |
Oct 30, 2024 | 2.230 | 2.270 | 2.200 | 2.270 | 15,775 | +0.05(+2.25%) |
Oct 29, 2024 | 2.220 | 2.255 | 2.210 | 2.220 | 11,042 | -0.03(-1.33%) |
Oct 28, 2024 | 2.300 | 2.300 | 2.200 | 2.250 | 6,710 | -0.01(-0.44%) |
Oct 25, 2024 | 2.240 | 2.374 | 2.157 | 2.260 | 27,529 | +0.00(+0.00%) |
Oct 24, 2024 | 2.230 | 2.300 | 2.200 | 2.260 | 12,539 | -0.06(-2.59%) |
Oct 23, 2024 | 2.370 | 2.370 | 2.195 | 2.320 | 12,339 | +0.00(+0.00%) |
Oct 22, 2024 | 2.210 | 2.350 | 2.200 | 2.320 | 16,663 | +0.06(+2.65%) |
Oct 21, 2024 | 2.370 | 2.410 | 2.260 | 2.260 | 19,921 | -0.10(-4.24%) |
Oct 18, 2024 | 2.070 | 2.370 | 1.980 | 2.360 | 89,014 | +0.28(+13.46%) |
Oct 17, 2024 | 1.890 | 2.080 | 1.810 | 2.080 | 70,815 | +0.19(+10.05%) |
Oct 16, 2024 | 1.750 | 1.900 | 1.690 | 1.890 | 52,871 | +0.10(+5.59%) |
Oct 15, 2024 | 1.640 | 1.930 | 1.640 | 1.790 | 154,378 | +0.15(+9.15%) |
Oct 14, 2024 | 1.600 | 1.650 | 1.570 | 1.640 | 8,108 | +0.04(+2.69%) |
Oct 11, 2024 | 1.590 | 1.597 | 1.550 | 1.597 | 3,477 | +0.01(+0.44%) |
Oct 10, 2024 | 1.520 | 1.620 | 1.520 | 1.590 | 10,694 | +0.01(+0.32%) |
Oct 09, 2024 | 1.595 | 1.595 | 1.552 | 1.585 | 8,812 | +0.02(+1.60%) |
Oct 08, 2024 | 1.600 | 1.610 | 1.560 | 1.560 | 4,234 | -0.02(-1.27%) |
Oct 07, 2024 | 1.660 | 1.660 | 1.560 | 1.580 | 9,356 | -0.06(-3.66%) |
Oct 04, 2024 | 1.630 | 1.640 | 1.620 | 1.640 | 2,875 | +0.01(+0.61%) |
Oct 03, 2024 | 1.610 | 1.630 | 1.600 | 1.630 | 8,783 | +0.01(+0.62%) |
Oct 02, 2024 | 1.640 | 1.670 | 1.600 | 1.620 | 31,021 | -0.06(-3.57%) |
Oct 01, 2024 | 1.760 | 1.940 | 1.610 | 1.680 | 82,197 | -0.31(-15.58%) |
Sep 30, 2024 | 2.000 | 2.000 | 1.980 | 1.990 | 2,877 | -0.03(-1.49%) |
Sep 27, 2024 | 2.050 | 2.126 | 1.950 | 2.020 | 18,833 | -0.02(-0.98%) |
Sep 26, 2024 | 2.090 | 2.130 | 2.010 | 2.040 | 12,256 | +0.02(+0.99%) |
Sep 25, 2024 | 2.025 | 2.025 | 1.980 | 2.020 | 8,914 | -0.03(-1.46%) |
Sep 24, 2024 | 2.050 | 2.180 | 2.010 | 2.050 | 28,854 | +0.00(+0.00%) |
Sep 23, 2024 | 1.970 | 2.050 | 1.970 | 2.050 | 20,959 | +0.10(+5.13%) |
Sep 20, 2024 | 1.900 | 1.950 | 1.860 | 1.950 | 10,960 | +0.05(+2.63%) |
Sep 19, 2024 | 1.840 | 1.900 | 1.840 | 1.900 | 9,024 | +0.06(+3.26%) |
Sep 18, 2024 | 1.860 | 1.860 | 1.800 | 1.840 | 8,140 | -0.02(-0.92%) |
Sep 17, 2024 | 1.760 | 1.950 | 1.760 | 1.857 | 15,390 | +0.12(+6.72%) |
Sep 16, 2024 | 1.660 | 1.750 | 1.660 | 1.740 | 16,647 | +0.11(+6.75%) |
Sep 13, 2024 | 1.600 | 1.640 | 1.600 | 1.630 | 14,504 | +0.06(+3.82%) |
Sep 12, 2024 | 1.560 | 1.580 | 1.550 | 1.570 | 2,622 | +0.04(+2.61%) |
Sep 11, 2024 | 1.600 | 1.610 | 1.530 | 1.530 | 3,995 | -0.08(-4.97%) |
Sep 10, 2024 | 1.690 | 1.690 | 1.600 | 1.610 | 10,690 | +0.00(+0.00%) |
Sep 09, 2024 | 1.600 | 1.660 | 1.570 | 1.610 | 16,575 | -0.05(-3.01%) |
Sep 06, 2024 | 1.700 | 1.700 | 1.613 | 1.660 | 8,214 | -0.04(-2.35%) |
Sep 05, 2024 | 1.700 | 1.710 | 1.700 | 1.700 | 1,702 | +0.01(+0.59%) |
Sep 04, 2024 | 1.800 | 1.800 | 1.670 | 1.690 | 19,969 | -0.04(-2.31%) |
Sep 03, 2024 | 1.840 | 1.840 | 1.700 | 1.730 | 9,303 | -0.03(-1.70%) |
Aug 30, 2024 | 1.820 | 1.930 | 1.750 | 1.760 | 31,818 | -0.08(-4.35%) |
Aug 29, 2024 | 1.830 | 1.850 | 1.740 | 1.840 | 16,940 | +0.08(+4.55%) |
Aug 28, 2024 | 1.930 | 1.987 | 1.760 | 1.760 | 14,641 | -0.21(-10.66%) |
Aug 27, 2024 | 1.920 | 1.998 | 1.860 | 1.970 | 18,335 | +0.05(+2.60%) |
Aug 26, 2024 | 1.830 | 1.920 | 1.760 | 1.920 | 17,408 | +0.16(+9.09%) |
Aug 23, 2024 | 1.770 | 1.810 | 1.750 | 1.760 | 8,689 | -0.01(-0.56%) |
Aug 22, 2024 | 1.890 | 1.890 | 1.750 | 1.770 | 31,438 | -0.11(-5.85%) |
Aug 21, 2024 | 1.850 | 1.890 | 1.800 | 1.880 | 58,457 | +0.10(+5.62%) |
Aug 20, 2024 | 1.700 | 1.780 | 1.629 | 1.780 | 20,319 | +0.11(+6.59%) |
Aug 19, 2024 | 1.510 | 1.680 | 1.500 | 1.670 | 33,992 | +0.13(+8.44%) |
Aug 16, 2024 | 1.930 | 1.930 | 1.500 | 1.540 | 205,911 | -0.25(-13.97%) |
Aug 15, 2024 | 1.950 | 1.945 | 1.790 | 1.790 | 18,478 | -0.06(-3.24%) |
Aug 14, 2024 | 2.020 | 2.030 | 1.850 | 1.850 | 29,818 | -0.08(-4.15%) |
Aug 13, 2024 | 1.910 | 2.000 | 1.901 | 1.930 | 15,412 | -0.04(-2.03%) |
Aug 12, 2024 | 2.040 | 2.080 | 1.810 | 1.970 | 68,359 | -0.10(-4.83%) |
Aug 09, 2024 | 2.100 | 2.120 | 2.034 | 2.070 | 15,384 | -0.01(-0.48%) |
Aug 08, 2024 | 2.130 | 2.130 | 2.020 | 2.080 | 21,983 | +0.06(+2.97%) |
Aug 07, 2024 | 2.060 | 2.170 | 1.890 | 2.020 | 43,071 | -0.09(-4.27%) |
Aug 06, 2024 | 2.000 | 2.150 | 1.660 | 2.110 | 109,237 | +0.07(+3.43%) |
Aug 05, 2024 | 1.930 | 2.199 | 1.850 | 2.040 | 192,084 | +0.20(+11.11%) |
Aug 02, 2024 | 1.900 | 1.900 | 1.645 | 1.836 | 57,050 | -0.09(-4.87%) |