Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 2.770 | 2.980 | 2.630 | 2.970 | 14,145 | +0.27(+10.00%) |
Sep 25, 2024 | 2.960 | 3.029 | 2.630 | 2.700 | 11,836 | -0.23(-7.85%) |
Sep 24, 2024 | 3.100 | 3.476 | 2.880 | 2.930 | 69,679 | -0.18(-5.79%) |
Sep 23, 2024 | 2.690 | 3.500 | 2.600 | 3.110 | 108,481 | +0.49(+18.70%) |
Sep 20, 2024 | 2.640 | 2.700 | 2.580 | 2.620 | 7,979 | -0.04(-1.54%) |
Sep 19, 2024 | 2.710 | 2.710 | 2.630 | 2.661 | 17,169 | +0.06(+2.35%) |
Sep 18, 2024 | 2.640 | 2.700 | 2.600 | 2.600 | 2,628 | -0.05(-1.89%) |
Sep 17, 2024 | 2.700 | 2.700 | 2.604 | 2.650 | 3,291 | -0.07(-2.57%) |
Sep 16, 2024 | 2.710 | 2.830 | 2.650 | 2.720 | 9,856 | +0.01(+0.37%) |
Sep 13, 2024 | 2.690 | 2.795 | 2.590 | 2.710 | 16,858 | +0.09(+3.44%) |
Sep 12, 2024 | 2.540 | 2.750 | 2.390 | 2.620 | 22,475 | +0.05(+1.95%) |
Sep 11, 2024 | 2.350 | 2.570 | 2.330 | 2.570 | 59,159 | +0.14(+5.76%) |
Sep 10, 2024 | 2.450 | 2.450 | 2.360 | 2.430 | 2,019 | +0.00(+0.04%) |
Sep 09, 2024 | 2.320 | 2.471 | 2.320 | 2.429 | 4,499 | -0.00(-0.04%) |
Sep 06, 2024 | 2.500 | 2.530 | 2.420 | 2.430 | 6,254 | +0.00(+0.00%) |
Sep 05, 2024 | 2.430 | 2.483 | 2.420 | 2.430 | 16,944 | -0.03(-1.05%) |
Sep 04, 2024 | 2.430 | 2.456 | 2.420 | 2.456 | 18,415 | +0.01(+0.24%) |
Sep 03, 2024 | 2.550 | 2.550 | 2.420 | 2.450 | 7,853 | -0.13(-5.04%) |
Aug 30, 2024 | 2.650 | 2.722 | 2.510 | 2.580 | 21,059 | -0.01(-0.39%) |
Aug 29, 2024 | 2.470 | 2.640 | 2.470 | 2.590 | 27,561 | +0.10(+4.02%) |
Aug 28, 2024 | 2.420 | 2.860 | 2.420 | 2.490 | 300,059 | +0.09(+3.75%) |
Aug 27, 2024 | 2.490 | 2.640 | 2.400 | 2.400 | 11,929 | -0.09(-3.61%) |
Aug 26, 2024 | 2.520 | 2.790 | 2.410 | 2.490 | 13,407 | -0.01(-0.40%) |
Aug 23, 2024 | 2.620 | 2.690 | 2.340 | 2.500 | 37,729 | +0.00(+0.00%) |
Aug 22, 2024 | 2.560 | 2.690 | 2.410 | 2.500 | 18,843 | -0.06(-2.18%) |
Aug 21, 2024 | 2.500 | 2.568 | 2.405 | 2.556 | 24,379 | +0.10(+3.89%) |
Aug 20, 2024 | 2.710 | 2.790 | 2.460 | 2.460 | 18,916 | -0.29(-10.38%) |
Aug 19, 2024 | 2.810 | 3.050 | 2.620 | 2.745 | 57,453 | -0.21(-6.95%) |
Aug 16, 2024 | 3.180 | 3.310 | 2.860 | 2.950 | 88,961 | -0.25(-7.81%) |
Aug 15, 2024 | 3.150 | 3.270 | 3.100 | 3.200 | 23,844 | +0.00(+0.00%) |
Aug 14, 2024 | 3.270 | 3.293 | 3.060 | 3.200 | 14,510 | -0.10(-3.03%) |
Aug 13, 2024 | 3.090 | 3.420 | 3.090 | 3.300 | 10,784 | +0.18(+5.77%) |
Aug 12, 2024 | 2.920 | 3.200 | 2.920 | 3.120 | 16,346 | +0.17(+5.76%) |
Aug 09, 2024 | 2.900 | 2.950 | 2.811 | 2.950 | 5,405 | +0.05(+1.72%) |
Aug 08, 2024 | 2.790 | 2.930 | 2.761 | 2.900 | 15,008 | +0.03(+1.05%) |
Aug 07, 2024 | 2.980 | 2.980 | 2.840 | 2.870 | 26,039 | -0.12(-4.01%) |
Aug 06, 2024 | 3.100 | 3.150 | 2.970 | 2.990 | 17,555 | -0.13(-4.17%) |
Aug 05, 2024 | 3.210 | 3.252 | 3.078 | 3.120 | 26,502 | -0.23(-6.87%) |
Aug 02, 2024 | 3.310 | 3.390 | 3.310 | 3.350 | 27,828 | -0.08(-2.33%) |
Aug 01, 2024 | 3.660 | 3.718 | 3.320 | 3.430 | 59,238 | -0.33(-8.78%) |
Jul 31, 2024 | 3.760 | 3.780 | 3.562 | 3.760 | 12,388 | +0.07(+1.90%) |
Jul 30, 2024 | 3.450 | 3.757 | 3.450 | 3.690 | 43,710 | +0.20(+5.73%) |
Jul 29, 2024 | 3.380 | 3.540 | 3.298 | 3.490 | 24,948 | +0.04(+1.16%) |
Jul 26, 2024 | 3.440 | 3.497 | 3.370 | 3.450 | 13,150 | +0.07(+2.07%) |
Jul 25, 2024 | 3.280 | 3.535 | 3.250 | 3.380 | 47,815 | +0.11(+3.36%) |
Jul 24, 2024 | 3.330 | 3.490 | 3.240 | 3.270 | 128,480 | -0.34(-9.42%) |
Jul 23, 2024 | 3.260 | 4.730 | 3.260 | 3.610 | 354,894 | +0.22(+6.49%) |
Jul 22, 2024 | 3.410 | 3.450 | 3.250 | 3.390 | 74,601 | -0.08(-2.31%) |
Jul 19, 2024 | 3.670 | 3.892 | 3.303 | 3.470 | 63,081 | -0.44(-11.25%) |
Jul 18, 2024 | 3.670 | 4.550 | 3.610 | 3.910 | 200,402 | -0.23(-5.58%) |
Jul 17, 2024 | 4.901 | 4.901 | 3.513 | 4.141 | 367,305 | -0.92(-18.18%) |
Jul 16, 2024 | 5.179 | 5.291 | 4.583 | 5.061 | 104,851 | -0.31(-5.84%) |
Jul 15, 2024 | 5.491 | 5.491 | 5.241 | 5.375 | 8,564 | -0.13(-2.45%) |
Jul 12, 2024 | 5.175 | 5.587 | 5.135 | 5.510 | 12,977 | +0.40(+7.83%) |
Jul 11, 2024 | 5.024 | 5.430 | 5.024 | 5.110 | 30,969 | +0.09(+1.77%) |
Jul 10, 2024 | 5.240 | 5.450 | 4.850 | 5.021 | 52,882 | -0.38(-7.02%) |
Jul 09, 2024 | 5.500 | 5.995 | 5.320 | 5.400 | 42,315 | -0.15(-2.69%) |
Jul 08, 2024 | 5.700 | 6.399 | 5.456 | 5.549 | 108,775 | -0.12(-2.13%) |
Jul 05, 2024 | 5.600 | 5.740 | 5.520 | 5.670 | 73,090 | +0.16(+2.96%) |
Jul 03, 2024 | 9.100 | 9.206 | 5.502 | 5.507 | 146,533 | -4.04(-42.34%) |
Jul 02, 2024 | 9.800 | 10.16 | 9.550 | 9.550 | 38,188 | -0.35(-3.54%) |