Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 2.460 | 2.700 | 2.400 | 2.670 | 3,758,464 | +0.29(+12.18%) |
Sep 25, 2024 | 2.450 | 2.480 | 2.365 | 2.380 | 3,223,502 | -0.08(-3.25%) |
Sep 24, 2024 | 2.470 | 2.589 | 2.404 | 2.460 | 3,340,809 | +0.02(+0.82%) |
Sep 23, 2024 | 2.620 | 2.620 | 2.430 | 2.440 | 4,300,245 | -0.14(-5.43%) |
Sep 20, 2024 | 2.600 | 2.680 | 2.550 | 2.580 | 26,949,930 | -0.04(-1.53%) |
Sep 19, 2024 | 2.720 | 2.730 | 2.540 | 2.620 | 3,998,308 | +0.03(+1.16%) |
Sep 18, 2024 | 2.640 | 2.850 | 2.561 | 2.590 | 6,382,682 | -0.03(-1.15%) |
Sep 17, 2024 | 2.480 | 2.630 | 2.400 | 2.620 | 5,661,688 | +0.22(+9.17%) |
Sep 16, 2024 | 2.470 | 2.500 | 2.320 | 2.400 | 3,415,039 | -0.07(-2.83%) |
Sep 13, 2024 | 2.350 | 2.490 | 2.340 | 2.470 | 3,447,898 | +0.16(+6.93%) |
Sep 12, 2024 | 2.210 | 2.350 | 2.110 | 2.310 | 3,376,939 | +0.12(+5.48%) |
Sep 11, 2024 | 1.940 | 2.220 | 1.920 | 2.190 | 3,624,651 | +0.23(+11.73%) |
Sep 10, 2024 | 2.040 | 2.040 | 1.910 | 1.960 | 3,443,248 | -0.08(-3.92%) |
Sep 09, 2024 | 1.860 | 2.090 | 1.720 | 2.040 | 6,339,381 | +0.16(+8.51%) |
Sep 06, 2024 | 1.920 | 1.990 | 1.850 | 1.880 | 3,490,840 | -0.07(-3.59%) |
Sep 05, 2024 | 1.900 | 2.000 | 1.850 | 1.950 | 3,492,184 | +0.06(+3.17%) |
Sep 04, 2024 | 1.910 | 2.070 | 1.880 | 1.890 | 3,751,090 | -0.02(-1.05%) |
Sep 03, 2024 | 2.160 | 2.160 | 1.850 | 1.910 | 5,658,090 | -0.23(-10.75%) |
Aug 30, 2024 | 2.310 | 2.310 | 2.070 | 2.140 | 7,001,278 | -0.19(-8.15%) |
Aug 29, 2024 | 2.310 | 2.410 | 2.300 | 2.330 | 2,671,740 | +0.03(+1.30%) |
Aug 28, 2024 | 2.440 | 2.450 | 2.260 | 2.300 | 2,308,275 | -0.15(-6.12%) |
Aug 27, 2024 | 2.550 | 2.575 | 2.420 | 2.450 | 2,241,500 | -0.12(-4.67%) |
Aug 26, 2024 | 2.670 | 2.719 | 2.560 | 2.570 | 1,805,266 | -0.06(-2.28%) |
Aug 23, 2024 | 2.580 | 2.785 | 2.510 | 2.630 | 2,630,964 | +0.10(+3.95%) |
Aug 22, 2024 | 2.600 | 2.680 | 2.495 | 2.530 | 2,210,093 | -0.06(-2.32%) |
Aug 21, 2024 | 2.440 | 2.610 | 2.360 | 2.590 | 2,399,696 | +0.07(+2.78%) |
Aug 20, 2024 | 2.570 | 2.620 | 2.470 | 2.520 | 1,276,358 | -0.07(-2.70%) |
Aug 19, 2024 | 2.490 | 2.590 | 2.460 | 2.590 | 1,496,834 | +0.15(+6.15%) |
Aug 16, 2024 | 2.500 | 2.567 | 2.420 | 2.440 | 1,896,843 | -0.07(-2.79%) |
Aug 15, 2024 | 2.430 | 2.570 | 2.390 | 2.510 | 1,842,888 | +0.17(+7.26%) |
Aug 14, 2024 | 2.590 | 2.640 | 2.280 | 2.340 | 4,309,979 | -0.21(-8.24%) |
Aug 13, 2024 | 2.450 | 2.600 | 2.400 | 2.550 | 3,010,477 | +0.21(+8.97%) |
Aug 12, 2024 | 2.480 | 2.480 | 2.300 | 2.340 | 2,497,822 | -0.13(-5.26%) |
Aug 09, 2024 | 2.600 | 2.700 | 2.431 | 2.470 | 4,939,610 | -0.24(-8.86%) |
Aug 08, 2024 | 2.650 | 2.740 | 2.635 | 2.710 | 1,708,158 | +0.08(+3.04%) |
Aug 07, 2024 | 2.910 | 2.940 | 2.620 | 2.630 | 1,589,307 | -0.18(-6.41%) |
Aug 06, 2024 | 2.900 | 2.910 | 2.690 | 2.810 | 2,374,525 | -0.05(-1.75%) |
Aug 05, 2024 | 2.900 | 3.010 | 2.830 | 2.860 | 2,569,788 | -0.22(-7.14%) |
Aug 02, 2024 | 3.250 | 3.250 | 3.050 | 3.080 | 1,948,640 | -0.31(-9.14%) |
Aug 01, 2024 | 3.650 | 3.680 | 3.330 | 3.390 | 1,620,302 | -0.26(-7.12%) |
Jul 31, 2024 | 3.660 | 3.859 | 3.570 | 3.650 | 1,510,619 | +0.02(+0.55%) |
Jul 30, 2024 | 3.650 | 3.715 | 3.590 | 3.630 | 839,581 | -0.01(-0.27%) |
Jul 29, 2024 | 3.770 | 3.780 | 3.560 | 3.640 | 1,933,768 | -0.16(-4.21%) |
Jul 26, 2024 | 4.100 | 4.130 | 3.695 | 3.800 | 1,862,169 | -0.19(-4.76%) |
Jul 25, 2024 | 3.800 | 4.125 | 3.800 | 3.990 | 1,527,882 | +0.14(+3.64%) |
Jul 24, 2024 | 3.910 | 4.045 | 3.850 | 3.850 | 1,139,453 | -0.08(-2.04%) |
Jul 23, 2024 | 3.820 | 3.990 | 3.760 | 3.930 | 923,856 | +0.07(+1.81%) |
Jul 22, 2024 | 3.760 | 3.870 | 3.650 | 3.860 | 1,169,496 | +0.13(+3.49%) |
Jul 19, 2024 | 3.750 | 3.800 | 3.680 | 3.730 | 918,529 | -0.08(-2.10%) |
Jul 18, 2024 | 4.040 | 4.120 | 3.775 | 3.810 | 1,141,312 | -0.21(-5.22%) |
Jul 17, 2024 | 4.010 | 4.155 | 3.960 | 4.020 | 1,238,296 | -0.08(-1.95%) |
Jul 16, 2024 | 3.960 | 4.130 | 3.910 | 4.100 | 1,700,448 | +0.20(+5.13%) |
Jul 15, 2024 | 3.990 | 3.990 | 3.790 | 3.900 | 1,511,435 | -0.07(-1.76%) |
Jul 12, 2024 | 3.830 | 4.015 | 3.810 | 3.970 | 2,246,184 | +0.19(+5.03%) |
Jul 11, 2024 | 3.620 | 3.800 | 3.600 | 3.780 | 2,439,424 | +0.30(+8.62%) |
Jul 10, 2024 | 3.430 | 3.490 | 3.321 | 3.480 | 1,139,344 | +0.06(+1.75%) |
Jul 09, 2024 | 3.500 | 3.610 | 3.375 | 3.420 | 1,834,846 | -0.08(-2.29%) |
Jul 08, 2024 | 3.240 | 3.520 | 3.210 | 3.500 | 3,106,588 | +0.30(+9.37%) |
Jul 05, 2024 | 3.020 | 3.200 | 2.970 | 3.200 | 2,413,970 | +0.18(+5.96%) |
Jul 03, 2024 | 2.960 | 3.175 | 2.930 | 3.020 | 1,552,900 | +0.07(+2.37%) |
Jul 02, 2024 | 2.980 | 3.065 | 2.940 | 2.950 | 1,449,458 | -0.02(-0.67%) |