Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.090 | 2.115 | 2.070 | 2.090 | 13,406,856 | -0.01(-0.48%) |
Sep 26, 2024 | 2.070 | 2.120 | 2.070 | 2.100 | 684,228 | +0.06(+2.94%) |
Sep 25, 2024 | 2.070 | 2.090 | 2.040 | 2.040 | 1,373,219 | -0.02(-0.97%) |
Sep 24, 2024 | 2.090 | 2.100 | 2.060 | 2.060 | 1,072,818 | +0.00(+0.00%) |
Sep 23, 2024 | 2.050 | 2.070 | 2.030 | 2.060 | 916,239 | +0.03(+1.48%) |
Sep 20, 2024 | 2.100 | 2.100 | 2.030 | 2.030 | 2,761,689 | -0.07(-3.33%) |
Sep 19, 2024 | 2.140 | 2.150 | 2.090 | 2.100 | 1,156,031 | -0.01(-0.47%) |
Sep 18, 2024 | 2.120 | 2.150 | 2.100 | 2.110 | 1,311,878 | -0.01(-0.47%) |
Sep 17, 2024 | 2.100 | 2.120 | 2.080 | 2.120 | 906,020 | +0.00(+0.00%) |
Sep 16, 2024 | 2.120 | 2.140 | 2.110 | 2.120 | 543,254 | +0.01(+0.47%) |
Sep 13, 2024 | 2.090 | 2.120 | 2.085 | 2.110 | 744,034 | +0.04(+1.93%) |
Sep 12, 2024 | 2.050 | 2.070 | 2.030 | 2.070 | 570,114 | +0.00(+0.00%) |
Sep 11, 2024 | 2.090 | 2.090 | 2.050 | 2.070 | 1,259,980 | +0.00(+0.00%) |
Sep 10, 2024 | 2.100 | 2.105 | 2.060 | 2.070 | 1,215,441 | -0.05(-2.36%) |
Sep 09, 2024 | 2.110 | 2.130 | 2.090 | 2.120 | 1,013,421 | +0.01(+0.47%) |
Sep 06, 2024 | 2.130 | 2.135 | 2.100 | 2.110 | 2,201,738 | -0.01(-0.47%) |
Sep 05, 2024 | 2.120 | 2.130 | 2.080 | 2.120 | 2,545,477 | +0.02(+0.95%) |
Sep 04, 2024 | 2.060 | 2.110 | 2.050 | 2.100 | 1,601,457 | +0.06(+2.94%) |
Sep 03, 2024 | 2.070 | 2.070 | 2.025 | 2.040 | 1,200,067 | -0.01(-0.49%) |
Aug 30, 2024 | 2.030 | 2.060 | 2.010 | 2.050 | 1,928,667 | +0.01(+0.49%) |
Aug 29, 2024 | 2.010 | 2.050 | 2.000 | 2.040 | 1,827,534 | -0.02(-0.97%) |
Aug 28, 2024 | 2.030 | 2.080 | 2.010 | 2.060 | 1,046,260 | +0.03(+1.48%) |
Aug 27, 2024 | 2.070 | 2.070 | 2.015 | 2.030 | 1,313,575 | -0.04(-1.93%) |
Aug 26, 2024 | 2.050 | 2.090 | 2.040 | 2.070 | 1,011,185 | -0.03(-1.38%) |
Aug 23, 2024 | 2.051 | 2.099 | 2.032 | 2.099 | 2,256,004 | +0.08(+3.79%) |
Aug 22, 2024 | 2.061 | 2.070 | 1.998 | 2.022 | 3,722,154 | -0.04(-1.86%) |
Aug 21, 2024 | 2.070 | 2.080 | 2.051 | 2.061 | 823,942 | +0.01(+0.47%) |
Aug 20, 2024 | 2.061 | 2.070 | 2.032 | 2.051 | 1,469,630 | -0.02(-0.93%) |
Aug 19, 2024 | 2.003 | 2.080 | 1.994 | 2.070 | 2,688,768 | +0.08(+3.85%) |
Aug 16, 2024 | 2.022 | 2.023 | 1.984 | 1.994 | 1,330,408 | +0.01(+0.48%) |
Aug 15, 2024 | 2.041 | 2.061 | 1.974 | 1.984 | 3,865,193 | -0.09(-4.17%) |
Aug 14, 2024 | 2.022 | 2.080 | 1.994 | 2.070 | 5,013,696 | +0.13(+6.93%) |
Aug 13, 2024 | 1.888 | 1.936 | 1.888 | 1.936 | 2,273,065 | +0.07(+3.59%) |
Aug 12, 2024 | 1.869 | 1.888 | 1.850 | 1.869 | 1,847,305 | +0.01(+0.52%) |
Aug 09, 2024 | 1.831 | 1.859 | 1.821 | 1.859 | 1,358,429 | +0.06(+3.19%) |
Aug 08, 2024 | 1.811 | 1.821 | 1.792 | 1.802 | 1,055,833 | -0.01(-0.53%) |
Aug 07, 2024 | 1.821 | 1.840 | 1.802 | 1.811 | 2,585,371 | +0.01(+0.53%) |
Aug 06, 2024 | 1.802 | 1.821 | 1.783 | 1.802 | 1,588,638 | +0.04(+2.17%) |
Aug 05, 2024 | 1.706 | 1.773 | 1.696 | 1.764 | 2,151,151 | +0.00(+0.00%) |
Aug 02, 2024 | 1.802 | 1.811 | 1.764 | 1.764 | 924,010 | -0.02(-1.08%) |
Aug 01, 2024 | 1.821 | 1.831 | 1.783 | 1.783 | 852,070 | -0.04(-2.11%) |
Jul 31, 2024 | 1.802 | 1.840 | 1.792 | 1.821 | 2,814,401 | -0.02(-1.04%) |
Jul 30, 2024 | 1.831 | 1.850 | 1.816 | 1.840 | 2,231,754 | -0.01(-0.52%) |
Jul 29, 2024 | 1.802 | 1.859 | 1.790 | 1.850 | 2,966,026 | +0.07(+3.76%) |
Jul 26, 2024 | 1.783 | 1.802 | 1.783 | 1.783 | 404,489 | +0.02(+1.09%) |
Jul 25, 2024 | 1.783 | 1.802 | 1.764 | 1.764 | 982,447 | +0.00(+0.00%) |
Jul 24, 2024 | 1.773 | 1.802 | 1.754 | 1.764 | 2,099,157 | -0.02(-1.08%) |
Jul 23, 2024 | 1.831 | 1.831 | 1.783 | 1.783 | 948,577 | -0.05(-2.62%) |
Jul 22, 2024 | 1.783 | 1.840 | 1.783 | 1.831 | 1,278,628 | +0.05(+2.69%) |
Jul 19, 2024 | 1.850 | 1.859 | 1.764 | 1.783 | 1,392,162 | -0.07(-3.63%) |
Jul 18, 2024 | 1.869 | 1.894 | 1.840 | 1.850 | 1,936,948 | -0.07(-3.50%) |
Jul 17, 2024 | 1.898 | 1.936 | 1.888 | 1.917 | 2,352,019 | +0.03(+1.52%) |
Jul 16, 2024 | 1.869 | 1.898 | 1.859 | 1.888 | 1,380,660 | +0.04(+2.07%) |
Jul 15, 2024 | 1.850 | 1.859 | 1.831 | 1.850 | 950,943 | +0.01(+0.52%) |
Jul 12, 2024 | 1.859 | 1.859 | 1.831 | 1.840 | 999,838 | -0.02(-1.03%) |
Jul 11, 2024 | 1.840 | 1.859 | 1.831 | 1.859 | 992,377 | +0.05(+2.65%) |
Jul 10, 2024 | 1.840 | 1.840 | 1.802 | 1.811 | 1,452,594 | -0.02(-1.05%) |
Jul 09, 2024 | 1.811 | 1.850 | 1.807 | 1.831 | 2,869,615 | +0.03(+1.60%) |
Jul 08, 2024 | 1.783 | 1.828 | 1.773 | 1.802 | 2,639,324 | +0.03(+1.62%) |
Jul 05, 2024 | 1.773 | 1.792 | 1.744 | 1.773 | 1,952,122 | +0.00(+0.00%) |
Jul 03, 2024 | 1.716 | 1.773 | 1.696 | 1.773 | 1,387,144 | +0.09(+5.11%) |
Jul 02, 2024 | 1.696 | 1.706 | 1.658 | 1.687 | 1,558,995 | -0.01(-0.56%) |