Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 2.240 | 2.330 | 1.910 | 2.000 | 1,142,261 | -0.20(-9.09%) |
Sep 20, 2024 | 2.520 | 2.790 | 2.160 | 2.200 | 1,594,615 | -0.22(-9.09%) |
Sep 19, 2024 | 2.230 | 2.690 | 2.160 | 2.420 | 1,921,569 | +0.30(+14.15%) |
Sep 18, 2024 | 2.100 | 2.205 | 1.840 | 2.120 | 912,994 | +0.08(+3.92%) |
Sep 17, 2024 | 2.070 | 2.369 | 1.820 | 2.040 | 1,644,111 | +0.00(+0.00%) |
Sep 16, 2024 | 1.520 | 2.074 | 1.500 | 2.040 | 3,164,774 | +0.52(+34.21%) |
Sep 13, 2024 | 1.450 | 1.530 | 1.440 | 1.520 | 785,649 | +0.11(+7.80%) |
Sep 12, 2024 | 1.420 | 1.425 | 1.382 | 1.410 | 266,714 | +0.00(+0.00%) |
Sep 11, 2024 | 1.450 | 1.465 | 1.380 | 1.410 | 420,131 | +0.00(+0.00%) |
Sep 10, 2024 | 1.360 | 1.410 | 1.331 | 1.410 | 276,024 | +0.04(+2.92%) |
Sep 09, 2024 | 1.310 | 1.375 | 1.250 | 1.370 | 393,053 | +0.11(+8.73%) |
Sep 06, 2024 | 1.330 | 1.350 | 1.255 | 1.260 | 334,431 | -0.10(-7.35%) |
Sep 05, 2024 | 1.320 | 1.540 | 1.310 | 1.360 | 1,363,144 | +0.03(+2.26%) |
Sep 04, 2024 | 1.250 | 1.410 | 1.215 | 1.330 | 429,814 | +0.05(+3.91%) |
Sep 03, 2024 | 1.390 | 1.400 | 1.270 | 1.280 | 653,392 | -0.10(-7.25%) |
Aug 30, 2024 | 1.520 | 1.520 | 1.350 | 1.380 | 813,715 | -0.10(-6.76%) |
Aug 29, 2024 | 1.490 | 1.550 | 1.480 | 1.480 | 347,900 | +0.00(+0.00%) |
Aug 28, 2024 | 1.630 | 1.630 | 1.420 | 1.480 | 709,952 | -0.15(-9.20%) |
Aug 27, 2024 | 1.660 | 1.720 | 1.620 | 1.630 | 425,927 | -0.06(-3.55%) |
Aug 26, 2024 | 1.910 | 1.910 | 1.620 | 1.690 | 1,145,958 | -0.19(-10.11%) |
Aug 23, 2024 | 1.950 | 1.950 | 1.870 | 1.880 | 505,173 | -0.05(-2.59%) |
Aug 22, 2024 | 2.100 | 2.120 | 1.870 | 1.930 | 646,974 | -0.15(-7.21%) |
Aug 21, 2024 | 2.100 | 2.130 | 2.010 | 2.080 | 302,208 | +0.07(+3.48%) |
Aug 20, 2024 | 2.290 | 2.290 | 2.000 | 2.010 | 753,306 | -0.29(-12.61%) |
Aug 19, 2024 | 2.320 | 2.340 | 2.245 | 2.300 | 267,028 | +0.00(+0.00%) |
Aug 16, 2024 | 2.480 | 2.490 | 2.270 | 2.300 | 356,771 | -0.19(-7.63%) |
Aug 15, 2024 | 2.470 | 2.500 | 2.400 | 2.490 | 197,833 | +0.12(+5.06%) |
Aug 14, 2024 | 2.530 | 2.572 | 2.330 | 2.370 | 517,022 | -0.22(-8.49%) |
Aug 13, 2024 | 2.710 | 2.710 | 2.460 | 2.590 | 473,419 | -0.11(-4.07%) |
Aug 12, 2024 | 2.850 | 2.850 | 2.700 | 2.700 | 169,793 | -0.17(-5.92%) |
Aug 09, 2024 | 2.910 | 2.940 | 2.610 | 2.870 | 312,292 | -0.05(-1.71%) |
Aug 08, 2024 | 3.060 | 3.060 | 2.770 | 2.920 | 392,196 | +0.21(+7.75%) |
Aug 07, 2024 | 3.020 | 3.080 | 2.650 | 2.710 | 445,411 | -0.28(-9.36%) |
Aug 06, 2024 | 3.000 | 3.025 | 2.850 | 2.990 | 214,522 | +0.04(+1.36%) |
Aug 05, 2024 | 2.910 | 3.040 | 2.800 | 2.950 | 272,291 | -0.14(-4.53%) |
Aug 02, 2024 | 3.150 | 3.160 | 3.020 | 3.090 | 209,818 | -0.25(-7.49%) |
Aug 01, 2024 | 3.500 | 3.500 | 3.230 | 3.340 | 205,236 | -0.14(-4.02%) |
Jul 31, 2024 | 3.520 | 3.580 | 3.410 | 3.480 | 163,376 | -0.02(-0.57%) |
Jul 30, 2024 | 3.530 | 3.580 | 3.390 | 3.500 | 186,533 | -0.01(-0.28%) |
Jul 29, 2024 | 3.690 | 3.700 | 3.400 | 3.510 | 179,389 | -0.18(-4.88%) |
Jul 26, 2024 | 3.730 | 3.749 | 3.570 | 3.690 | 108,596 | +0.06(+1.65%) |
Jul 25, 2024 | 3.530 | 3.750 | 3.490 | 3.630 | 204,153 | +0.14(+4.01%) |
Jul 24, 2024 | 3.710 | 3.830 | 3.470 | 3.490 | 258,462 | -0.28(-7.43%) |
Jul 23, 2024 | 3.890 | 3.890 | 3.700 | 3.770 | 139,938 | -0.04(-1.05%) |
Jul 22, 2024 | 3.870 | 3.910 | 3.680 | 3.810 | 269,227 | -0.04(-1.04%) |
Jul 19, 2024 | 3.860 | 3.900 | 3.800 | 3.850 | 172,691 | -0.02(-0.52%) |
Jul 18, 2024 | 4.000 | 4.080 | 3.810 | 3.870 | 265,190 | -0.11(-2.76%) |
Jul 17, 2024 | 4.130 | 4.200 | 3.950 | 3.980 | 310,100 | -0.26(-6.13%) |
Jul 16, 2024 | 3.990 | 4.250 | 3.910 | 4.240 | 361,300 | +0.30(+7.61%) |
Jul 15, 2024 | 3.950 | 3.950 | 3.810 | 3.940 | 374,837 | +0.03(+0.77%) |
Jul 12, 2024 | 4.300 | 4.300 | 3.870 | 3.910 | 559,624 | -0.35(-8.22%) |
Jul 11, 2024 | 4.260 | 4.300 | 4.081 | 4.260 | 224,028 | +0.11(+2.65%) |
Jul 10, 2024 | 4.700 | 4.730 | 4.078 | 4.150 | 649,147 | -0.43(-9.39%) |
Jul 09, 2024 | 5.020 | 5.100 | 4.536 | 4.580 | 326,861 | -0.34(-6.91%) |
Jul 08, 2024 | 4.800 | 5.140 | 4.789 | 4.920 | 420,491 | +0.18(+3.80%) |
Jul 05, 2024 | 4.860 | 4.938 | 4.670 | 4.740 | 242,334 | +0.08(+1.72%) |
Jul 03, 2024 | 5.190 | 5.240 | 4.650 | 4.660 | 427,820 | -0.55(-10.56%) |
Jul 02, 2024 | 5.190 | 5.470 | 5.040 | 5.210 | 489,924 | +0.18(+3.58%) |