Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.930 | 2.050 | 1.891 | 1.960 | 260,102 | +0.09(+4.81%) |
Sep 26, 2024 | 1.790 | 1.940 | 1.770 | 1.870 | 146,917 | +0.11(+6.25%) |
Sep 25, 2024 | 1.790 | 1.800 | 1.730 | 1.760 | 171,489 | +0.00(+0.00%) |
Sep 24, 2024 | 1.780 | 1.870 | 1.730 | 1.760 | 278,375 | +0.00(+0.00%) |
Sep 23, 2024 | 1.820 | 1.850 | 1.750 | 1.760 | 222,282 | -0.03(-1.68%) |
Sep 20, 2024 | 1.900 | 1.950 | 1.790 | 1.790 | 708,089 | -0.14(-7.25%) |
Sep 19, 2024 | 1.900 | 1.960 | 1.820 | 1.930 | 112,059 | +0.11(+6.04%) |
Sep 18, 2024 | 1.930 | 1.960 | 1.820 | 1.820 | 161,232 | -0.08(-4.21%) |
Sep 17, 2024 | 1.900 | 1.970 | 1.840 | 1.900 | 202,154 | +0.02(+1.06%) |
Sep 16, 2024 | 1.970 | 2.040 | 1.860 | 1.880 | 231,698 | -0.07(-3.59%) |
Sep 13, 2024 | 1.950 | 2.000 | 1.900 | 1.950 | 231,348 | +0.02(+1.04%) |
Sep 12, 2024 | 1.950 | 2.015 | 1.900 | 1.930 | 131,650 | +0.00(+0.00%) |
Sep 11, 2024 | 1.970 | 2.040 | 1.900 | 1.930 | 225,360 | -0.06(-3.02%) |
Sep 10, 2024 | 2.040 | 2.100 | 1.910 | 1.990 | 223,538 | -0.02(-1.00%) |
Sep 09, 2024 | 1.790 | 2.070 | 1.770 | 2.010 | 553,823 | +0.18(+9.84%) |
Sep 06, 2024 | 1.900 | 1.940 | 1.800 | 1.830 | 248,984 | -0.10(-5.18%) |
Sep 05, 2024 | 2.040 | 2.040 | 1.925 | 1.930 | 263,598 | -0.11(-5.39%) |
Sep 04, 2024 | 1.990 | 2.070 | 1.935 | 2.040 | 196,117 | +0.02(+0.99%) |
Sep 03, 2024 | 2.080 | 2.140 | 1.950 | 2.020 | 267,481 | -0.04(-1.70%) |
Aug 30, 2024 | 2.170 | 2.240 | 2.015 | 2.055 | 342,234 | -0.11(-5.30%) |
Aug 29, 2024 | 2.290 | 2.379 | 2.160 | 2.170 | 132,707 | -0.10(-4.41%) |
Aug 28, 2024 | 2.300 | 2.370 | 2.120 | 2.270 | 285,399 | -0.05(-2.16%) |
Aug 27, 2024 | 2.430 | 2.437 | 2.320 | 2.320 | 175,383 | -0.12(-4.92%) |
Aug 26, 2024 | 2.330 | 2.450 | 2.250 | 2.440 | 431,994 | +0.11(+4.72%) |
Aug 23, 2024 | 2.330 | 2.479 | 2.300 | 2.330 | 213,996 | +0.03(+1.30%) |
Aug 22, 2024 | 2.530 | 2.530 | 2.280 | 2.300 | 178,474 | -0.22(-8.73%) |
Aug 21, 2024 | 2.440 | 2.550 | 2.430 | 2.520 | 217,599 | +0.05(+2.02%) |
Aug 20, 2024 | 2.310 | 2.500 | 2.295 | 2.470 | 354,907 | +0.15(+6.47%) |
Aug 19, 2024 | 2.200 | 2.425 | 2.200 | 2.320 | 245,516 | +0.13(+5.94%) |
Aug 16, 2024 | 2.240 | 2.290 | 2.120 | 2.190 | 234,429 | -0.07(-3.10%) |
Aug 15, 2024 | 2.170 | 2.280 | 2.160 | 2.260 | 363,518 | +0.12(+5.61%) |
Aug 14, 2024 | 2.480 | 2.490 | 2.130 | 2.140 | 372,004 | -0.33(-13.36%) |
Aug 13, 2024 | 2.470 | 2.620 | 2.435 | 2.470 | 337,205 | +0.02(+0.82%) |
Aug 12, 2024 | 2.260 | 2.639 | 2.220 | 2.450 | 504,807 | +0.18(+7.93%) |
Aug 09, 2024 | 2.390 | 2.460 | 2.270 | 2.270 | 175,203 | -0.09(-3.81%) |
Aug 08, 2024 | 2.450 | 2.518 | 2.191 | 2.360 | 252,148 | -0.05(-2.07%) |
Aug 07, 2024 | 2.690 | 2.790 | 2.370 | 2.410 | 298,098 | -0.23(-8.71%) |
Aug 06, 2024 | 2.720 | 2.840 | 2.620 | 2.640 | 176,760 | -0.07(-2.58%) |
Aug 05, 2024 | 2.780 | 2.790 | 2.680 | 2.710 | 284,868 | -0.25(-8.45%) |
Aug 02, 2024 | 2.990 | 3.040 | 2.945 | 2.960 | 315,011 | -0.16(-5.13%) |
Aug 01, 2024 | 3.130 | 3.199 | 3.010 | 3.120 | 248,157 | -0.02(-0.64%) |
Jul 31, 2024 | 3.080 | 3.310 | 3.040 | 3.140 | 257,144 | +0.08(+2.61%) |
Jul 30, 2024 | 3.230 | 3.260 | 2.977 | 3.060 | 347,806 | -0.20(-6.13%) |
Jul 29, 2024 | 3.320 | 3.480 | 3.260 | 3.260 | 227,390 | -0.08(-2.40%) |
Jul 26, 2024 | 3.190 | 3.360 | 3.180 | 3.340 | 182,097 | +0.22(+7.05%) |
Jul 25, 2024 | 3.170 | 3.200 | 3.005 | 3.120 | 425,814 | -0.04(-1.27%) |
Jul 24, 2024 | 3.050 | 3.260 | 2.990 | 3.160 | 948,107 | +0.11(+3.61%) |
Jul 23, 2024 | 3.140 | 3.200 | 3.030 | 3.050 | 242,436 | -0.08(-2.56%) |
Jul 22, 2024 | 3.290 | 3.390 | 3.130 | 3.130 | 329,437 | -0.16(-4.86%) |
Jul 19, 2024 | 3.440 | 3.460 | 3.200 | 3.290 | 285,277 | -0.14(-4.08%) |
Jul 18, 2024 | 3.620 | 3.700 | 3.390 | 3.430 | 185,688 | -0.20(-5.64%) |
Jul 17, 2024 | 3.710 | 3.760 | 3.560 | 3.635 | 1,020,160 | -0.12(-3.07%) |
Jul 16, 2024 | 3.630 | 3.825 | 3.600 | 3.750 | 288,023 | +0.18(+5.04%) |
Jul 15, 2024 | 3.420 | 3.620 | 3.372 | 3.570 | 271,729 | +0.14(+4.08%) |
Jul 12, 2024 | 3.540 | 3.680 | 3.400 | 3.430 | 284,848 | -0.05(-1.44%) |
Jul 11, 2024 | 3.470 | 3.680 | 3.420 | 3.480 | 479,032 | +0.12(+3.57%) |
Jul 10, 2024 | 3.210 | 3.380 | 3.150 | 3.360 | 259,198 | +0.14(+4.35%) |
Jul 09, 2024 | 2.950 | 3.300 | 2.920 | 3.220 | 343,664 | +0.28(+9.52%) |
Jul 08, 2024 | 2.830 | 2.980 | 2.770 | 2.940 | 380,282 | +0.14(+5.00%) |
Jul 05, 2024 | 2.750 | 2.900 | 2.610 | 2.800 | 475,322 | +0.08(+2.94%) |
Jul 03, 2024 | 2.790 | 2.860 | 2.680 | 2.720 | 230,668 | -0.07(-2.51%) |
Jul 02, 2024 | 2.870 | 2.910 | 2.710 | 2.790 | 364,473 | -0.09(-3.12%) |