Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 2.440 | 2.500 | 2.410 | 2.490 | 2,502,223 | +0.07(+2.89%) |
Sep 26, 2024 | 2.390 | 2.430 | 2.350 | 2.420 | 3,066,311 | +0.09(+3.86%) |
Sep 25, 2024 | 2.300 | 2.400 | 2.285 | 2.330 | 2,553,692 | +0.02(+0.87%) |
Sep 24, 2024 | 2.230 | 2.320 | 2.200 | 2.310 | 2,200,258 | +0.11(+5.00%) |
Sep 23, 2024 | 2.170 | 2.220 | 2.130 | 2.200 | 1,271,827 | +0.03(+1.38%) |
Sep 20, 2024 | 2.280 | 2.315 | 2.130 | 2.170 | 3,135,261 | -0.14(-6.06%) |
Sep 19, 2024 | 2.170 | 2.320 | 2.150 | 2.310 | 3,948,030 | +0.19(+8.96%) |
Sep 18, 2024 | 2.010 | 2.240 | 2.010 | 2.120 | 3,543,787 | +0.11(+5.47%) |
Sep 17, 2024 | 1.960 | 2.010 | 1.930 | 2.010 | 1,153,610 | +0.05(+2.55%) |
Sep 16, 2024 | 1.850 | 1.980 | 1.850 | 1.960 | 1,865,350 | +0.10(+5.38%) |
Sep 13, 2024 | 1.840 | 1.880 | 1.820 | 1.860 | 5,246,547 | +0.03(+1.64%) |
Sep 12, 2024 | 1.930 | 1.930 | 1.810 | 1.830 | 5,866,598 | -0.09(-4.69%) |
Sep 11, 2024 | 1.900 | 2.020 | 1.845 | 1.920 | 4,891,457 | +0.05(+2.67%) |
Sep 10, 2024 | 1.870 | 1.880 | 1.810 | 1.870 | 789,588 | +0.01(+0.54%) |
Sep 09, 2024 | 1.910 | 1.940 | 1.835 | 1.860 | 597,075 | +0.03(+1.64%) |
Sep 06, 2024 | 1.750 | 1.850 | 1.690 | 1.830 | 2,636,886 | +0.06(+3.39%) |
Sep 05, 2024 | 1.760 | 1.800 | 1.700 | 1.770 | 1,947,994 | +0.00(+0.00%) |
Sep 04, 2024 | 1.850 | 1.860 | 1.760 | 1.770 | 1,275,641 | -0.02(-1.12%) |
Sep 03, 2024 | 1.970 | 2.000 | 1.760 | 1.790 | 3,825,517 | -0.20(-10.05%) |
Aug 30, 2024 | 2.000 | 2.020 | 1.980 | 1.990 | 486,364 | -0.01(-0.50%) |
Aug 29, 2024 | 2.050 | 2.050 | 1.995 | 2.000 | 627,775 | -0.02(-0.99%) |
Aug 28, 2024 | 2.050 | 2.071 | 2.010 | 2.020 | 504,155 | -0.01(-0.49%) |
Aug 27, 2024 | 2.020 | 2.030 | 2.000 | 2.030 | 783,562 | +0.01(+0.50%) |
Aug 26, 2024 | 2.050 | 2.050 | 2.002 | 2.020 | 811,277 | -0.01(-0.49%) |
Aug 23, 2024 | 2.040 | 2.050 | 2.010 | 2.030 | 1,083,491 | +0.03(+1.50%) |
Aug 22, 2024 | 2.050 | 2.050 | 1.985 | 2.000 | 701,410 | -0.02(-0.99%) |
Aug 21, 2024 | 2.100 | 2.100 | 2.000 | 2.020 | 814,172 | -0.06(-2.88%) |
Aug 20, 2024 | 1.990 | 2.090 | 1.980 | 2.080 | 1,391,418 | +0.06(+2.97%) |
Aug 19, 2024 | 1.990 | 2.020 | 1.960 | 2.020 | 1,673,837 | +0.07(+3.59%) |
Aug 16, 2024 | 2.020 | 2.020 | 1.950 | 1.950 | 1,140,973 | -0.04(-2.01%) |
Aug 15, 2024 | 1.970 | 2.020 | 1.945 | 1.990 | 1,375,560 | +0.03(+1.53%) |
Aug 14, 2024 | 2.050 | 2.060 | 1.940 | 1.960 | 1,355,739 | -0.07(-3.45%) |
Aug 13, 2024 | 2.050 | 2.065 | 2.020 | 2.030 | 411,522 | +0.01(+0.50%) |
Aug 12, 2024 | 2.100 | 2.100 | 2.010 | 2.020 | 652,599 | -0.06(-2.88%) |
Aug 09, 2024 | 2.100 | 2.125 | 2.040 | 2.080 | 939,886 | +0.00(+0.00%) |
Aug 08, 2024 | 1.970 | 2.080 | 1.970 | 2.080 | 1,064,211 | +0.10(+5.05%) |
Aug 07, 2024 | 2.030 | 2.035 | 1.960 | 1.980 | 1,327,614 | +0.01(+0.51%) |
Aug 06, 2024 | 1.980 | 2.000 | 1.965 | 1.970 | 938,652 | +0.02(+1.03%) |
Aug 05, 2024 | 1.930 | 2.010 | 1.880 | 1.950 | 1,895,177 | -0.07(-3.47%) |
Aug 02, 2024 | 2.100 | 2.130 | 2.010 | 2.020 | 1,504,777 | -0.08(-3.81%) |
Aug 01, 2024 | 2.180 | 2.200 | 2.100 | 2.100 | 1,058,466 | -0.08(-3.67%) |
Jul 31, 2024 | 2.200 | 2.225 | 2.180 | 2.180 | 1,284,507 | +0.01(+0.46%) |
Jul 30, 2024 | 2.220 | 2.230 | 2.170 | 2.170 | 1,374,337 | -0.05(-2.25%) |
Jul 29, 2024 | 2.270 | 2.285 | 2.200 | 2.220 | 650,846 | -0.01(-0.45%) |
Jul 26, 2024 | 2.250 | 2.280 | 2.230 | 2.230 | 902,967 | +0.00(+0.00%) |
Jul 25, 2024 | 2.290 | 2.290 | 2.230 | 2.230 | 895,041 | -0.04(-1.76%) |
Jul 24, 2024 | 2.320 | 2.380 | 2.210 | 2.270 | 2,523,519 | -0.06(-2.58%) |
Jul 23, 2024 | 2.400 | 2.425 | 2.322 | 2.330 | 1,141,577 | -0.08(-3.32%) |
Jul 22, 2024 | 2.410 | 2.460 | 2.371 | 2.410 | 1,478,090 | +0.00(+0.00%) |
Jul 19, 2024 | 2.430 | 2.450 | 2.360 | 2.410 | 459,164 | -0.02(-0.82%) |
Jul 18, 2024 | 2.530 | 2.560 | 2.430 | 2.430 | 1,581,238 | -0.05(-2.02%) |
Jul 17, 2024 | 2.610 | 2.625 | 2.460 | 2.480 | 1,069,391 | -0.13(-4.98%) |
Jul 16, 2024 | 2.560 | 2.640 | 2.555 | 2.610 | 618,085 | +0.05(+1.95%) |
Jul 15, 2024 | 2.620 | 2.640 | 2.555 | 2.560 | 578,886 | -0.06(-2.29%) |
Jul 12, 2024 | 2.620 | 2.635 | 2.580 | 2.620 | 1,047,461 | +0.05(+1.95%) |
Jul 11, 2024 | 2.670 | 2.670 | 2.560 | 2.570 | 976,548 | -0.03(-1.15%) |
Jul 10, 2024 | 2.660 | 2.690 | 2.590 | 2.600 | 1,045,979 | -0.06(-2.26%) |
Jul 09, 2024 | 2.700 | 2.710 | 2.640 | 2.660 | 1,220,440 | -0.04(-1.48%) |
Jul 08, 2024 | 2.650 | 2.720 | 2.640 | 2.700 | 803,153 | +0.06(+2.27%) |
Jul 05, 2024 | 2.720 | 2.720 | 2.620 | 2.640 | 1,000,713 | -0.07(-2.58%) |
Jul 03, 2024 | 2.650 | 2.730 | 2.635 | 2.710 | 364,611 | +0.09(+3.44%) |
Jul 02, 2024 | 2.700 | 2.725 | 2.620 | 2.620 | 767,500 | -0.10(-3.68%) |