Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.340 | 2.400 | 2.255 | 2.280 | 1,551,913 | -0.02(-0.87%) |
Sep 26, 2024 | 2.270 | 2.325 | 2.229 | 2.300 | 1,562,969 | +0.06(+2.68%) |
Sep 25, 2024 | 2.380 | 2.380 | 2.220 | 2.240 | 1,525,142 | -0.10(-4.27%) |
Sep 24, 2024 | 2.100 | 2.445 | 2.090 | 2.340 | 2,360,198 | +0.11(+4.93%) |
Sep 23, 2024 | 2.040 | 2.280 | 2.020 | 2.230 | 2,376,210 | +0.18(+8.78%) |
Sep 20, 2024 | 2.150 | 2.160 | 2.020 | 2.050 | 1,619,306 | -0.10(-4.65%) |
Sep 19, 2024 | 2.180 | 2.230 | 2.120 | 2.150 | 1,913,693 | +0.03(+1.42%) |
Sep 18, 2024 | 2.210 | 2.300 | 2.110 | 2.120 | 2,043,288 | -0.09(-4.07%) |
Sep 17, 2024 | 2.280 | 2.320 | 2.160 | 2.210 | 1,841,927 | -0.07(-3.07%) |
Sep 16, 2024 | 2.140 | 2.329 | 2.120 | 2.280 | 2,317,420 | +0.13(+6.05%) |
Sep 13, 2024 | 2.150 | 2.210 | 2.080 | 2.150 | 1,222,300 | +0.03(+1.42%) |
Sep 12, 2024 | 2.140 | 2.218 | 2.080 | 2.120 | 1,391,121 | -0.04(-1.85%) |
Sep 11, 2024 | 2.220 | 2.220 | 2.124 | 2.160 | 2,214,703 | -0.06(-2.70%) |
Sep 10, 2024 | 2.400 | 2.400 | 2.210 | 2.220 | 4,172,346 | -0.12(-5.13%) |
Sep 09, 2024 | 2.210 | 2.405 | 2.140 | 2.340 | 5,093,313 | +0.44(+23.16%) |
Sep 06, 2024 | 2.020 | 2.060 | 1.885 | 1.900 | 1,768,340 | -0.11(-5.47%) |
Sep 05, 2024 | 1.950 | 2.120 | 1.945 | 2.010 | 1,138,159 | +0.04(+2.03%) |
Sep 04, 2024 | 1.990 | 2.130 | 1.900 | 1.970 | 1,232,614 | +0.00(+0.00%) |
Sep 03, 2024 | 2.020 | 2.070 | 1.850 | 1.970 | 2,082,320 | +0.11(+5.91%) |
Aug 30, 2024 | 1.790 | 1.970 | 1.760 | 1.860 | 1,243,088 | +0.05(+2.76%) |
Aug 29, 2024 | 1.750 | 1.850 | 1.680 | 1.810 | 1,946,424 | +0.10(+5.85%) |
Aug 28, 2024 | 1.850 | 1.890 | 1.710 | 1.710 | 2,572,245 | -0.07(-3.93%) |
Aug 27, 2024 | 1.870 | 2.020 | 1.780 | 1.780 | 6,105,367 | -0.63(-26.14%) |
Aug 26, 2024 | 2.500 | 2.510 | 2.380 | 2.410 | 1,866,221 | -0.06(-2.43%) |
Aug 23, 2024 | 2.390 | 2.540 | 2.370 | 2.470 | 1,131,728 | +0.09(+3.78%) |
Aug 22, 2024 | 2.540 | 2.550 | 2.354 | 2.380 | 2,270,279 | -0.17(-6.67%) |
Aug 21, 2024 | 2.480 | 2.558 | 2.430 | 2.550 | 1,667,399 | +0.09(+3.66%) |
Aug 20, 2024 | 2.800 | 2.800 | 2.410 | 2.460 | 2,894,103 | -0.37(-13.07%) |
Aug 19, 2024 | 2.900 | 2.940 | 2.710 | 2.830 | 2,224,917 | -0.01(-0.35%) |
Aug 16, 2024 | 2.660 | 2.840 | 2.640 | 2.840 | 1,116,647 | +0.16(+5.97%) |
Aug 15, 2024 | 2.740 | 2.750 | 2.619 | 2.680 | 1,628,789 | +0.01(+0.37%) |
Aug 14, 2024 | 2.480 | 2.775 | 2.440 | 2.670 | 2,604,934 | +0.17(+6.80%) |
Aug 13, 2024 | 2.480 | 2.560 | 2.405 | 2.500 | 1,012,192 | +0.03(+1.21%) |
Aug 12, 2024 | 2.520 | 2.530 | 2.380 | 2.470 | 1,583,170 | -0.01(-0.40%) |
Aug 09, 2024 | 2.640 | 2.640 | 2.433 | 2.480 | 2,131,571 | -0.14(-5.34%) |
Aug 08, 2024 | 2.260 | 2.680 | 2.220 | 2.620 | 3,266,546 | +0.42(+19.09%) |
Aug 07, 2024 | 2.550 | 2.550 | 2.150 | 2.200 | 2,270,386 | -0.20(-8.33%) |
Aug 06, 2024 | 2.180 | 2.552 | 2.180 | 2.400 | 2,742,322 | +0.37(+18.23%) |
Aug 05, 2024 | 2.150 | 2.280 | 1.980 | 2.030 | 3,070,293 | -0.43(-17.48%) |
Aug 02, 2024 | 2.680 | 2.760 | 2.401 | 2.460 | 2,929,544 | -0.31(-11.19%) |
Aug 01, 2024 | 2.900 | 2.970 | 2.720 | 2.770 | 2,558,861 | -0.15(-5.14%) |
Jul 31, 2024 | 2.960 | 3.080 | 2.830 | 2.920 | 1,945,261 | -0.01(-0.34%) |
Jul 30, 2024 | 2.920 | 3.000 | 2.780 | 2.930 | 1,034,139 | +0.04(+1.38%) |
Jul 29, 2024 | 2.940 | 3.045 | 2.840 | 2.890 | 737,243 | -0.02(-0.69%) |
Jul 26, 2024 | 2.840 | 2.960 | 2.770 | 2.910 | 1,719,617 | +0.13(+4.68%) |
Jul 25, 2024 | 2.860 | 3.030 | 2.761 | 2.780 | 1,697,928 | -0.12(-4.14%) |
Jul 24, 2024 | 3.120 | 3.240 | 2.880 | 2.900 | 2,602,800 | -0.31(-9.66%) |
Jul 23, 2024 | 3.150 | 3.420 | 3.056 | 3.210 | 2,361,718 | +0.05(+1.58%) |
Jul 22, 2024 | 3.020 | 3.190 | 2.880 | 3.160 | 2,406,154 | +0.32(+11.27%) |
Jul 19, 2024 | 3.070 | 3.095 | 2.800 | 2.840 | 1,539,607 | -0.23(-7.49%) |
Jul 18, 2024 | 3.190 | 3.315 | 3.040 | 3.070 | 2,110,703 | -0.06(-1.92%) |
Jul 17, 2024 | 3.040 | 3.320 | 3.040 | 3.130 | 1,386,764 | +0.02(+0.64%) |
Jul 16, 2024 | 3.000 | 3.260 | 2.900 | 3.110 | 2,027,696 | +0.12(+4.01%) |
Jul 15, 2024 | 2.770 | 3.140 | 2.740 | 2.990 | 2,009,213 | +0.02(+0.67%) |
Jul 12, 2024 | 2.980 | 3.130 | 2.835 | 2.970 | 1,510,154 | +0.03(+1.02%) |
Jul 11, 2024 | 2.610 | 3.010 | 2.570 | 2.940 | 2,764,125 | +0.37(+14.40%) |
Jul 10, 2024 | 2.610 | 2.720 | 2.510 | 2.570 | 1,041,243 | -0.03(-1.15%) |
Jul 09, 2024 | 2.760 | 2.770 | 2.445 | 2.600 | 2,115,326 | -0.16(-5.80%) |
Jul 08, 2024 | 2.680 | 2.810 | 2.680 | 2.760 | 1,202,479 | +0.07(+2.60%) |
Jul 05, 2024 | 2.850 | 2.850 | 2.580 | 2.690 | 1,925,095 | -0.16(-5.61%) |
Jul 03, 2024 | 2.650 | 2.930 | 2.610 | 2.850 | 1,614,311 | +0.22(+8.37%) |
Jul 02, 2024 | 2.660 | 2.793 | 2.505 | 2.630 | 2,818,461 | -0.11(-4.01%) |