Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.440 | 2.729 | 2.420 | 2.560 | 4,799,938 | +0.19(+8.02%) |
Sep 26, 2024 | 2.390 | 2.440 | 2.330 | 2.370 | 1,148,405 | +0.05(+2.16%) |
Sep 25, 2024 | 2.350 | 2.370 | 2.290 | 2.320 | 801,247 | -0.05(-2.11%) |
Sep 24, 2024 | 2.330 | 2.415 | 2.310 | 2.370 | 1,194,775 | +0.06(+2.60%) |
Sep 23, 2024 | 2.100 | 2.340 | 2.100 | 2.310 | 1,889,574 | +0.25(+12.14%) |
Sep 20, 2024 | 2.120 | 2.129 | 2.050 | 2.060 | 1,168,625 | -0.10(-4.63%) |
Sep 19, 2024 | 2.220 | 2.220 | 2.130 | 2.160 | 377,205 | +0.05(+2.37%) |
Sep 18, 2024 | 2.150 | 2.260 | 2.081 | 2.110 | 623,589 | -0.05(-2.31%) |
Sep 17, 2024 | 2.190 | 2.255 | 2.140 | 2.160 | 770,594 | +0.00(+0.00%) |
Sep 16, 2024 | 2.110 | 2.170 | 2.080 | 2.160 | 750,670 | +0.06(+2.86%) |
Sep 13, 2024 | 2.020 | 2.185 | 1.990 | 2.100 | 1,266,743 | +0.16(+8.25%) |
Sep 12, 2024 | 1.940 | 1.960 | 1.880 | 1.940 | 491,441 | +0.07(+3.74%) |
Sep 11, 2024 | 1.900 | 2.020 | 1.840 | 1.870 | 1,192,267 | +0.10(+5.65%) |
Sep 10, 2024 | 1.690 | 1.800 | 1.610 | 1.770 | 618,755 | +0.11(+6.63%) |
Sep 09, 2024 | 1.680 | 1.690 | 1.630 | 1.660 | 715,272 | +0.03(+1.84%) |
Sep 06, 2024 | 1.680 | 1.690 | 1.630 | 1.630 | 406,384 | -0.05(-2.98%) |
Sep 05, 2024 | 1.750 | 1.750 | 1.670 | 1.680 | 424,536 | -0.05(-2.89%) |
Sep 04, 2024 | 1.720 | 1.790 | 1.680 | 1.730 | 495,722 | -0.01(-0.57%) |
Sep 03, 2024 | 1.840 | 1.840 | 1.720 | 1.740 | 539,026 | -0.13(-6.95%) |
Aug 30, 2024 | 1.930 | 1.970 | 1.810 | 1.870 | 413,318 | -0.06(-3.11%) |
Aug 29, 2024 | 1.890 | 1.945 | 1.860 | 1.930 | 387,822 | +0.05(+2.66%) |
Aug 28, 2024 | 1.900 | 1.910 | 1.830 | 1.880 | 465,939 | -0.06(-3.09%) |
Aug 27, 2024 | 1.980 | 2.000 | 1.880 | 1.940 | 548,659 | -0.07(-3.48%) |
Aug 26, 2024 | 2.030 | 2.035 | 1.930 | 2.010 | 505,107 | -0.02(-0.99%) |
Aug 23, 2024 | 1.990 | 2.075 | 1.950 | 2.030 | 745,462 | +0.08(+4.10%) |
Aug 22, 2024 | 1.990 | 2.018 | 1.921 | 1.950 | 498,948 | -0.07(-3.47%) |
Aug 21, 2024 | 1.990 | 2.020 | 1.950 | 2.020 | 333,415 | +0.03(+1.51%) |
Aug 20, 2024 | 2.050 | 2.075 | 1.940 | 1.990 | 365,766 | -0.06(-2.93%) |
Aug 19, 2024 | 2.020 | 2.050 | 1.960 | 2.050 | 536,111 | +0.05(+2.50%) |
Aug 16, 2024 | 1.970 | 2.030 | 1.914 | 2.000 | 396,407 | +0.00(+0.00%) |
Aug 15, 2024 | 1.930 | 2.030 | 1.900 | 2.000 | 666,869 | +0.16(+8.70%) |
Aug 14, 2024 | 2.000 | 2.040 | 1.820 | 1.840 | 824,351 | -0.16(-8.00%) |
Aug 13, 2024 | 2.010 | 2.060 | 1.940 | 2.000 | 468,806 | +0.01(+0.50%) |
Aug 12, 2024 | 2.080 | 2.145 | 1.970 | 1.990 | 1,026,833 | -0.07(-3.40%) |
Aug 09, 2024 | 2.020 | 2.100 | 1.960 | 2.060 | 970,653 | +0.09(+4.57%) |
Aug 08, 2024 | 1.700 | 1.985 | 1.650 | 1.970 | 1,619,501 | +0.35(+21.60%) |
Aug 07, 2024 | 1.690 | 1.820 | 1.595 | 1.620 | 1,027,841 | -0.09(-5.26%) |
Aug 06, 2024 | 1.710 | 1.740 | 1.660 | 1.710 | 1,018,878 | +0.01(+0.59%) |
Aug 05, 2024 | 1.560 | 1.729 | 1.540 | 1.700 | 1,420,314 | -0.09(-5.03%) |
Aug 02, 2024 | 1.950 | 1.952 | 1.750 | 1.790 | 1,257,458 | -0.21(-10.50%) |
Aug 01, 2024 | 2.240 | 2.245 | 1.940 | 2.000 | 1,292,181 | -0.22(-9.91%) |
Jul 31, 2024 | 2.210 | 2.360 | 2.205 | 2.220 | 879,212 | +0.02(+0.91%) |
Jul 30, 2024 | 2.270 | 2.320 | 2.180 | 2.200 | 684,790 | -0.06(-2.65%) |
Jul 29, 2024 | 2.390 | 2.425 | 2.210 | 2.260 | 661,566 | -0.12(-5.04%) |
Jul 26, 2024 | 2.350 | 2.430 | 2.310 | 2.380 | 716,428 | +0.11(+4.85%) |
Jul 25, 2024 | 2.220 | 2.345 | 2.160 | 2.270 | 796,026 | +0.08(+3.65%) |
Jul 24, 2024 | 2.320 | 2.350 | 2.185 | 2.190 | 878,961 | -0.17(-7.20%) |
Jul 23, 2024 | 2.210 | 2.430 | 2.200 | 2.360 | 1,172,389 | +0.11(+4.89%) |
Jul 22, 2024 | 2.210 | 2.310 | 2.140 | 2.250 | 1,175,520 | +0.03(+1.35%) |
Jul 19, 2024 | 2.100 | 2.255 | 2.010 | 2.220 | 1,372,855 | +0.00(+0.00%) |
Jul 18, 2024 | 2.500 | 2.605 | 2.180 | 2.220 | 1,829,954 | -0.27(-10.84%) |
Jul 17, 2024 | 2.350 | 2.540 | 2.330 | 2.490 | 1,345,130 | +0.08(+3.32%) |
Jul 16, 2024 | 2.410 | 2.479 | 2.270 | 2.410 | 1,685,487 | +0.04(+1.69%) |
Jul 15, 2024 | 2.060 | 2.380 | 2.030 | 2.370 | 2,499,726 | +0.35(+17.33%) |
Jul 12, 2024 | 1.950 | 2.100 | 1.950 | 2.020 | 1,751,479 | +0.08(+4.12%) |
Jul 11, 2024 | 1.750 | 1.940 | 1.750 | 1.940 | 1,315,003 | +0.19(+10.86%) |
Jul 10, 2024 | 1.710 | 1.750 | 1.670 | 1.750 | 333,463 | +0.06(+3.55%) |
Jul 09, 2024 | 1.660 | 1.750 | 1.650 | 1.690 | 451,509 | +0.01(+0.60%) |
Jul 08, 2024 | 1.630 | 1.720 | 1.625 | 1.680 | 559,849 | +0.08(+5.00%) |
Jul 05, 2024 | 1.610 | 1.635 | 1.570 | 1.600 | 222,971 | -0.05(-3.03%) |
Jul 03, 2024 | 1.570 | 1.690 | 1.570 | 1.650 | 314,727 | +0.07(+4.43%) |
Jul 02, 2024 | 1.520 | 1.600 | 1.480 | 1.580 | 587,405 | +0.06(+3.95%) |