Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 2.580 | 2.625 | 2.510 | 2.560 | 247,709 | +0.01(+0.39%) |
Sep 25, 2024 | 2.670 | 2.680 | 2.490 | 2.550 | 277,360 | +0.00(+0.00%) |
Sep 24, 2024 | 2.570 | 2.661 | 2.520 | 2.550 | 357,476 | +0.00(+0.00%) |
Sep 23, 2024 | 2.620 | 2.640 | 2.491 | 2.550 | 218,325 | -0.05(-1.92%) |
Sep 20, 2024 | 2.530 | 2.665 | 2.500 | 2.600 | 596,318 | +0.04(+1.56%) |
Sep 19, 2024 | 2.570 | 2.620 | 2.530 | 2.560 | 145,723 | +0.06(+2.40%) |
Sep 18, 2024 | 2.600 | 2.640 | 2.475 | 2.500 | 228,858 | -0.10(-3.85%) |
Sep 17, 2024 | 2.520 | 2.630 | 2.510 | 2.600 | 294,598 | +0.08(+3.17%) |
Sep 16, 2024 | 2.520 | 2.576 | 2.450 | 2.520 | 423,255 | -0.01(-0.40%) |
Sep 13, 2024 | 2.550 | 2.630 | 2.495 | 2.530 | 230,771 | +0.02(+0.80%) |
Sep 12, 2024 | 2.520 | 2.580 | 2.480 | 2.510 | 354,101 | +0.01(+0.40%) |
Sep 11, 2024 | 2.380 | 2.515 | 2.340 | 2.500 | 267,273 | +0.11(+4.60%) |
Sep 10, 2024 | 2.320 | 2.400 | 2.250 | 2.390 | 419,497 | +0.07(+3.02%) |
Sep 09, 2024 | 2.290 | 2.420 | 2.250 | 2.320 | 282,872 | +0.07(+3.11%) |
Sep 06, 2024 | 2.320 | 2.350 | 2.225 | 2.250 | 175,681 | -0.05(-2.17%) |
Sep 05, 2024 | 2.370 | 2.380 | 2.250 | 2.300 | 303,234 | -0.06(-2.54%) |
Sep 04, 2024 | 2.380 | 2.380 | 2.300 | 2.360 | 218,336 | -0.02(-0.84%) |
Sep 03, 2024 | 2.480 | 2.555 | 2.330 | 2.380 | 327,858 | -0.12(-4.80%) |
Aug 30, 2024 | 2.470 | 2.515 | 2.400 | 2.500 | 328,427 | +0.05(+2.04%) |
Aug 29, 2024 | 2.460 | 2.550 | 2.440 | 2.450 | 314,378 | +0.00(+0.00%) |
Aug 28, 2024 | 2.530 | 2.601 | 2.420 | 2.450 | 272,795 | -0.09(-3.54%) |
Aug 27, 2024 | 2.650 | 2.650 | 2.470 | 2.540 | 409,408 | -0.11(-4.15%) |
Aug 26, 2024 | 2.540 | 2.700 | 2.450 | 2.650 | 666,032 | +0.11(+4.33%) |
Aug 23, 2024 | 2.460 | 2.650 | 2.450 | 2.540 | 459,239 | +0.10(+4.10%) |
Aug 22, 2024 | 2.710 | 2.730 | 2.440 | 2.440 | 246,317 | -0.26(-9.63%) |
Aug 21, 2024 | 2.790 | 2.810 | 2.660 | 2.700 | 554,308 | -0.03(-1.10%) |
Aug 20, 2024 | 2.840 | 2.865 | 2.710 | 2.730 | 311,422 | -0.10(-3.53%) |
Aug 19, 2024 | 2.700 | 2.860 | 2.700 | 2.830 | 380,435 | +0.14(+5.01%) |
Aug 16, 2024 | 2.680 | 2.780 | 2.660 | 2.695 | 379,959 | +0.04(+1.70%) |
Aug 15, 2024 | 2.750 | 2.900 | 2.610 | 2.650 | 576,545 | -0.06(-2.39%) |
Aug 14, 2024 | 3.590 | 3.615 | 2.390 | 2.715 | 1,334,556 | -0.90(-24.79%) |
Aug 13, 2024 | 3.460 | 3.650 | 3.420 | 3.610 | 148,721 | +0.15(+4.18%) |
Aug 12, 2024 | 3.740 | 3.770 | 3.410 | 3.465 | 259,013 | -0.29(-7.85%) |
Aug 09, 2024 | 3.790 | 3.860 | 3.710 | 3.760 | 207,231 | -0.07(-1.83%) |
Aug 08, 2024 | 3.780 | 3.880 | 3.750 | 3.830 | 115,729 | +0.10(+2.68%) |
Aug 07, 2024 | 4.050 | 4.130 | 3.610 | 3.730 | 440,159 | -0.30(-7.44%) |
Aug 06, 2024 | 3.600 | 4.090 | 3.550 | 4.030 | 685,756 | +0.44(+12.26%) |
Aug 05, 2024 | 3.630 | 3.640 | 3.430 | 3.590 | 400,540 | -0.24(-6.27%) |
Aug 02, 2024 | 3.280 | 3.860 | 3.070 | 3.830 | 577,007 | +0.33(+9.43%) |
Aug 01, 2024 | 3.600 | 3.613 | 3.370 | 3.500 | 396,233 | -0.08(-2.37%) |
Jul 31, 2024 | 3.670 | 3.700 | 3.510 | 3.585 | 433,991 | -0.04(-0.97%) |
Jul 30, 2024 | 3.630 | 3.790 | 3.620 | 3.620 | 373,813 | +0.01(+0.28%) |
Jul 29, 2024 | 3.800 | 3.870 | 3.610 | 3.610 | 288,459 | -0.22(-5.74%) |
Jul 26, 2024 | 3.990 | 4.030 | 3.740 | 3.830 | 378,667 | -0.11(-2.79%) |
Jul 25, 2024 | 3.760 | 4.010 | 3.680 | 3.940 | 339,165 | +0.21(+5.63%) |
Jul 24, 2024 | 3.680 | 3.820 | 3.650 | 3.730 | 269,472 | +0.02(+0.54%) |
Jul 23, 2024 | 3.670 | 3.755 | 3.600 | 3.710 | 224,402 | -0.02(-0.54%) |
Jul 22, 2024 | 3.700 | 3.775 | 3.530 | 3.730 | 257,349 | +0.07(+1.91%) |
Jul 19, 2024 | 3.700 | 3.700 | 3.540 | 3.660 | 250,245 | -0.04(-1.08%) |
Jul 18, 2024 | 3.620 | 3.880 | 3.600 | 3.700 | 324,815 | +0.05(+1.37%) |
Jul 17, 2024 | 3.970 | 4.070 | 3.575 | 3.650 | 587,539 | -0.30(-7.59%) |
Jul 16, 2024 | 3.700 | 3.980 | 3.700 | 3.950 | 335,293 | +0.29(+7.92%) |
Jul 15, 2024 | 3.650 | 3.740 | 3.511 | 3.660 | 352,116 | +0.07(+1.95%) |
Jul 12, 2024 | 3.460 | 3.680 | 3.460 | 3.590 | 458,735 | +0.15(+4.36%) |
Jul 11, 2024 | 3.080 | 3.445 | 3.080 | 3.440 | 472,307 | +0.40(+13.16%) |
Jul 10, 2024 | 3.040 | 3.140 | 2.990 | 3.040 | 143,117 | +0.00(+0.00%) |
Jul 09, 2024 | 3.000 | 3.270 | 2.930 | 3.040 | 193,791 | +0.06(+2.01%) |
Jul 08, 2024 | 2.990 | 3.040 | 2.910 | 2.980 | 384,461 | +0.03(+1.02%) |
Jul 05, 2024 | 3.030 | 3.060 | 2.900 | 2.950 | 521,489 | -0.07(-2.32%) |
Jul 03, 2024 | 3.080 | 3.100 | 3.010 | 3.020 | 126,584 | -0.08(-2.58%) |
Jul 02, 2024 | 3.250 | 3.340 | 3.050 | 3.100 | 852,877 | -0.18(-5.49%) |