Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 2.570 | 2.600 | 2.480 | 2.520 | 1,997,791 | -0.01(-0.40%) |
Sep 25, 2024 | 2.450 | 2.590 | 2.450 | 2.530 | 3,457,028 | +0.11(+4.55%) |
Sep 24, 2024 | 2.420 | 2.480 | 2.400 | 2.420 | 2,263,816 | +0.05(+2.11%) |
Sep 23, 2024 | 2.300 | 2.440 | 2.290 | 2.370 | 8,287,225 | +0.09(+3.95%) |
Sep 20, 2024 | 2.230 | 2.290 | 2.200 | 2.280 | 5,533,083 | +0.13(+6.05%) |
Sep 19, 2024 | 2.130 | 2.160 | 2.110 | 2.150 | 1,662,493 | +0.09(+4.37%) |
Sep 18, 2024 | 2.120 | 2.130 | 2.060 | 2.060 | 2,649,836 | -0.05(-2.37%) |
Sep 17, 2024 | 2.130 | 2.160 | 2.100 | 2.110 | 957,347 | -0.01(-0.47%) |
Sep 16, 2024 | 2.150 | 2.160 | 2.100 | 2.120 | 904,432 | -0.01(-0.47%) |
Sep 13, 2024 | 2.200 | 2.220 | 2.100 | 2.130 | 1,855,807 | -0.07(-3.18%) |
Sep 12, 2024 | 2.160 | 2.240 | 2.160 | 2.200 | 1,130,185 | +0.06(+2.80%) |
Sep 11, 2024 | 2.030 | 2.170 | 2.010 | 2.140 | 2,990,304 | +0.12(+5.94%) |
Sep 10, 2024 | 1.980 | 2.040 | 1.950 | 2.020 | 3,250,339 | +0.05(+2.54%) |
Sep 09, 2024 | 1.980 | 1.990 | 1.950 | 1.970 | 1,244,285 | +0.03(+1.55%) |
Sep 06, 2024 | 2.020 | 2.030 | 1.910 | 1.940 | 2,600,860 | -0.08(-3.96%) |
Sep 05, 2024 | 2.070 | 2.070 | 2.010 | 2.020 | 1,549,444 | -0.05(-2.42%) |
Sep 04, 2024 | 2.070 | 2.130 | 2.050 | 2.070 | 1,683,393 | +0.01(+0.49%) |
Sep 03, 2024 | 2.220 | 2.220 | 2.050 | 2.060 | 3,689,273 | -0.17(-7.62%) |
Aug 30, 2024 | 2.230 | 0 | +0.01(+0.45%) | |||
Aug 29, 2024 | 2.210 | 2.270 | 2.170 | 2.220 | 2,284,932 | +0.01(+0.45%) |
Aug 28, 2024 | 2.250 | 2.260 | 2.180 | 2.210 | 3,838,892 | -0.07(-3.07%) |
Aug 27, 2024 | 2.270 | 2.330 | 2.230 | 2.280 | 1,156,970 | -0.02(-0.87%) |
Aug 26, 2024 | 2.340 | 2.390 | 2.280 | 2.300 | 2,522,615 | +0.01(+0.44%) |
Aug 23, 2024 | 2.150 | 2.380 | 2.150 | 2.290 | 4,503,113 | +0.26(+12.81%) |
Aug 22, 2024 | 2.150 | 2.160 | 2.020 | 2.030 | 2,575,906 | -0.12(-5.58%) |
Aug 21, 2024 | 2.110 | 2.150 | 2.100 | 2.150 | 1,239,108 | +0.03(+1.42%) |
Aug 20, 2024 | 2.150 | 2.200 | 2.110 | 2.120 | 2,087,588 | -0.02(-0.93%) |
Aug 19, 2024 | 2.130 | 2.210 | 2.130 | 2.140 | 2,555,752 | +0.01(+0.47%) |
Aug 16, 2024 | 2.180 | 2.180 | 2.110 | 2.130 | 1,000,600 | -0.06(-2.74%) |
Aug 15, 2024 | 2.160 | 2.220 | 2.150 | 2.190 | 2,101,894 | +0.03(+1.39%) |
Aug 14, 2024 | 2.120 | 2.190 | 2.110 | 2.160 | 2,643,734 | +0.05(+2.37%) |
Aug 13, 2024 | 2.120 | 2.130 | 2.080 | 2.110 | 1,469,202 | -0.01(-0.47%) |
Aug 12, 2024 | 2.070 | 2.130 | 2.050 | 2.120 | 3,194,186 | +0.08(+3.92%) |
Aug 09, 2024 | 2.130 | 2.160 | 2.030 | 2.040 | 2,881,502 | -0.08(-3.77%) |
Aug 08, 2024 | 2.090 | 2.160 | 2.080 | 2.120 | 1,768,511 | +0.04(+1.92%) |
Aug 07, 2024 | 2.220 | 2.240 | 2.060 | 2.080 | 3,510,938 | -0.08(-3.70%) |
Aug 06, 2024 | 2.180 | 2.220 | 2.140 | 2.160 | 3,810,779 | -0.06(-2.70%) |
Aug 02, 2024 | 2.220 | 0 | -0.20(-8.26%) | |||
Aug 01, 2024 | 2.680 | 2.700 | 2.420 | 2.420 | 4,090,884 | -0.30(-11.03%) |
Jul 31, 2024 | 2.610 | 2.740 | 2.580 | 2.720 | 8,427,048 | +0.16(+6.25%) |
Jul 30, 2024 | 2.550 | 2.590 | 2.520 | 2.560 | 1,879,610 | +0.00(+0.00%) |
Jul 29, 2024 | 2.650 | 2.660 | 2.520 | 2.560 | 1,567,842 | -0.07(-2.66%) |
Jul 26, 2024 | 2.630 | 2.660 | 2.600 | 2.630 | 1,040,028 | +0.02(+0.77%) |
Jul 25, 2024 | 2.610 | 2.640 | 2.530 | 2.610 | 1,699,500 | -0.01(-0.38%) |
Jul 24, 2024 | 2.670 | 2.710 | 2.620 | 2.620 | 1,209,674 | -0.07(-2.60%) |
Jul 23, 2024 | 2.710 | 2.720 | 2.640 | 2.690 | 1,027,759 | -0.02(-0.74%) |
Jul 22, 2024 | 2.700 | 2.720 | 2.650 | 2.710 | 1,165,281 | +0.02(+0.74%) |
Jul 19, 2024 | 2.670 | 2.710 | 2.650 | 2.690 | 1,373,409 | -0.01(-0.37%) |
Jul 18, 2024 | 2.760 | 2.760 | 2.670 | 2.700 | 2,873,873 | -0.06(-2.17%) |
Jul 17, 2024 | 2.880 | 2.890 | 2.750 | 2.760 | 3,083,504 | -0.14(-4.83%) |
Jul 16, 2024 | 2.960 | 2.970 | 2.880 | 2.900 | 1,545,090 | -0.07(-2.36%) |
Jul 15, 2024 | 3.050 | 3.060 | 2.940 | 2.970 | 1,143,151 | -0.07(-2.30%) |
Jul 12, 2024 | 3.120 | 3.130 | 3.030 | 3.040 | 1,056,475 | -0.04(-1.30%) |
Jul 11, 2024 | 3.050 | 3.120 | 3.030 | 3.080 | 1,741,636 | +0.05(+1.65%) |
Jul 10, 2024 | 2.810 | 3.070 | 2.810 | 3.030 | 3,510,857 | +0.24(+8.60%) |
Jul 09, 2024 | 2.750 | 2.840 | 2.750 | 2.790 | 1,032,686 | +0.02(+0.72%) |
Jul 08, 2024 | 2.830 | 2.860 | 2.760 | 2.770 | 804,099 | -0.07(-2.46%) |
Jul 05, 2024 | 2.890 | 2.900 | 2.810 | 2.840 | 915,014 | -0.02(-0.70%) |
Jul 04, 2024 | 2.870 | 2.880 | 2.850 | 2.860 | 190,069 | -0.01(-0.35%) |
Jul 03, 2024 | 2.890 | 2.960 | 2.870 | 2.870 | 1,123,028 | -0.01(-0.35%) |