Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.600 | 2.850 | 2.270 | 2.730 | 124,823 | +0.22(+8.76%) |
Sep 26, 2024 | 2.700 | 2.750 | 2.350 | 2.510 | 104,990 | -0.02(-0.79%) |
Sep 25, 2024 | 2.480 | 2.820 | 2.480 | 2.530 | 66,949 | +0.04(+1.61%) |
Sep 24, 2024 | 2.680 | 2.860 | 2.219 | 2.490 | 113,903 | -0.27(-9.78%) |
Sep 23, 2024 | 2.730 | 2.990 | 2.490 | 2.760 | 357,887 | +0.03(+1.10%) |
Sep 20, 2024 | 2.460 | 3.450 | 2.410 | 2.730 | 4,226,344 | +0.69(+33.82%) |
Sep 19, 2024 | 2.150 | 2.270 | 2.040 | 2.040 | 146,156 | -0.07(-3.32%) |
Sep 18, 2024 | 2.200 | 2.310 | 2.040 | 2.110 | 22,602 | -0.04(-1.86%) |
Sep 17, 2024 | 2.450 | 2.588 | 2.150 | 2.150 | 39,519 | -0.25(-10.42%) |
Sep 16, 2024 | 2.000 | 2.600 | 1.680 | 2.400 | 128,379 | +0.53(+28.34%) |
Sep 13, 2024 | 1.830 | 1.960 | 1.830 | 1.870 | 30,517 | +0.08(+4.47%) |
Sep 12, 2024 | 1.710 | 1.920 | 1.650 | 1.790 | 27,683 | +0.14(+8.48%) |
Sep 11, 2024 | 1.840 | 1.840 | 1.640 | 1.650 | 13,515 | -0.11(-6.25%) |
Sep 10, 2024 | 1.770 | 1.820 | 1.710 | 1.760 | 9,276 | -0.06(-3.30%) |
Sep 09, 2024 | 1.840 | 1.840 | 1.619 | 1.820 | 12,059 | +0.10(+5.81%) |
Sep 06, 2024 | 1.610 | 1.879 | 1.512 | 1.720 | 58,402 | +0.15(+9.55%) |
Sep 05, 2024 | 1.390 | 1.580 | 1.100 | 1.570 | 14,286 | +0.14(+9.79%) |
Sep 04, 2024 | 1.390 | 1.480 | 1.340 | 1.430 | 46,056 | +0.07(+5.15%) |
Sep 03, 2024 | 1.280 | 1.380 | 1.225 | 1.360 | 16,005 | +0.02(+1.49%) |
Aug 30, 2024 | 1.370 | 1.390 | 1.340 | 1.340 | 5,777 | -0.02(-1.41%) |
Aug 29, 2024 | 1.350 | 1.390 | 1.260 | 1.359 | 5,981 | -0.02(-1.51%) |
Aug 28, 2024 | 1.400 | 1.400 | 1.330 | 1.380 | 3,760 | +0.09(+6.98%) |
Aug 27, 2024 | 1.440 | 1.440 | 1.220 | 1.290 | 26,241 | -0.13(-9.15%) |
Aug 26, 2024 | 1.449 | 1.449 | 1.385 | 1.420 | 13,715 | +0.00(+0.00%) |
Aug 23, 2024 | 1.360 | 1.420 | 1.329 | 1.420 | 23,101 | +0.02(+1.43%) |
Aug 22, 2024 | 1.370 | 1.400 | 1.310 | 1.400 | 23,063 | -0.04(-2.78%) |
Aug 21, 2024 | 1.500 | 1.500 | 1.390 | 1.440 | 4,995 | -0.02(-1.36%) |
Aug 20, 2024 | 1.560 | 1.590 | 1.300 | 1.460 | 31,172 | -0.16(-9.88%) |
Aug 19, 2024 | 1.640 | 1.690 | 1.550 | 1.620 | 12,205 | -0.04(-2.16%) |
Aug 16, 2024 | 1.710 | 1.710 | 1.576 | 1.656 | 4,440 | -0.01(-0.86%) |
Aug 15, 2024 | 1.784 | 1.784 | 1.590 | 1.670 | 9,417 | +0.05(+3.09%) |
Aug 14, 2024 | 1.820 | 1.820 | 1.550 | 1.620 | 9,230 | -0.08(-4.71%) |
Aug 13, 2024 | 1.720 | 1.849 | 1.660 | 1.700 | 10,618 | -0.07(-3.95%) |
Aug 12, 2024 | 1.800 | 1.917 | 1.720 | 1.770 | 17,466 | -0.08(-4.32%) |
Aug 09, 2024 | 1.730 | 1.880 | 1.700 | 1.850 | 6,092 | +0.08(+4.52%) |
Aug 08, 2024 | 1.670 | 1.770 | 1.595 | 1.770 | 10,038 | +0.11(+6.63%) |
Aug 07, 2024 | 1.780 | 1.800 | 1.510 | 1.660 | 15,382 | -0.09(-5.14%) |
Aug 06, 2024 | 1.660 | 1.900 | 1.660 | 1.750 | 9,415 | +0.19(+12.18%) |
Aug 05, 2024 | 1.510 | 1.588 | 1.410 | 1.560 | 52,518 | -0.07(-4.29%) |
Aug 02, 2024 | 1.700 | 1.754 | 1.625 | 1.630 | 10,817 | -0.12(-6.86%) |
Aug 01, 2024 | 1.810 | 1.870 | 1.670 | 1.750 | 39,695 | -0.10(-5.66%) |
Jul 31, 2024 | 1.990 | 1.990 | 1.720 | 1.855 | 32,946 | -0.14(-6.78%) |
Jul 30, 2024 | 2.270 | 2.270 | 1.730 | 1.990 | 58,061 | -0.27(-11.95%) |
Jul 29, 2024 | 2.300 | 2.307 | 2.020 | 2.260 | 28,674 | -0.12(-5.04%) |
Jul 26, 2024 | 2.400 | 2.450 | 2.150 | 2.380 | 46,635 | -0.08(-3.25%) |
Jul 25, 2024 | 2.555 | 2.555 | 2.430 | 2.460 | 4,765 | +0.08(+3.36%) |
Jul 24, 2024 | 2.300 | 2.540 | 2.300 | 2.380 | 34,318 | -0.11(-4.42%) |
Jul 23, 2024 | 2.540 | 2.580 | 2.330 | 2.490 | 27,740 | -0.09(-3.49%) |
Jul 22, 2024 | 2.580 | 2.610 | 2.475 | 2.580 | 37,640 | +0.00(+0.08%) |
Jul 19, 2024 | 2.560 | 2.630 | 2.530 | 2.578 | 13,284 | -0.00(-0.08%) |
Jul 18, 2024 | 2.580 | 2.600 | 2.480 | 2.580 | 19,352 | -0.09(-3.37%) |
Jul 17, 2024 | 2.755 | 2.755 | 2.428 | 2.670 | 19,675 | -0.06(-2.20%) |
Jul 16, 2024 | 2.720 | 2.760 | 2.620 | 2.730 | 7,570 | -0.03(-1.09%) |
Jul 15, 2024 | 2.850 | 2.850 | 2.400 | 2.760 | 27,162 | -0.02(-0.72%) |
Jul 12, 2024 | 2.630 | 2.860 | 2.630 | 2.780 | 8,163 | +0.17(+6.51%) |
Jul 11, 2024 | 2.730 | 2.930 | 2.540 | 2.610 | 38,658 | -0.18(-6.45%) |
Jul 10, 2024 | 2.840 | 3.000 | 2.761 | 2.790 | 14,299 | -0.08(-2.79%) |
Jul 09, 2024 | 2.850 | 3.190 | 2.790 | 2.870 | 15,943 | +0.02(+0.70%) |
Jul 08, 2024 | 3.000 | 3.150 | 2.710 | 2.850 | 31,531 | -0.11(-3.72%) |
Jul 05, 2024 | 2.890 | 3.010 | 2.880 | 2.960 | 10,726 | +0.08(+2.78%) |
Jul 03, 2024 | 2.930 | 2.980 | 2.850 | 2.880 | 20,263 | -0.07(-2.37%) |
Jul 02, 2024 | 3.070 | 3.150 | 2.940 | 2.950 | 24,406 | -0.20(-6.35%) |