Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 3.230 | 3.325 | 3.070 | 3.180 | 3,689,570 | -0.02(-0.63%) |
Sep 18, 2024 | 3.750 | 3.750 | 3.140 | 3.200 | 5,967,351 | -0.33(-9.35%) |
Sep 17, 2024 | 2.960 | 3.530 | 2.960 | 3.530 | 5,204,099 | +0.47(+15.36%) |
Sep 16, 2024 | 3.040 | 3.070 | 2.770 | 3.060 | 5,902,140 | +0.29(+10.47%) |
Sep 13, 2024 | 2.200 | 2.780 | 2.180 | 2.770 | 10,770,370 | +0.68(+32.54%) |
Sep 12, 2024 | 2.160 | 2.170 | 2.090 | 2.090 | 3,220,806 | -0.03(-1.42%) |
Sep 11, 2024 | 2.180 | 2.190 | 2.090 | 2.120 | 3,589,551 | -0.04(-1.85%) |
Sep 10, 2024 | 2.210 | 2.250 | 2.015 | 2.160 | 5,820,426 | +0.07(+3.35%) |
Sep 09, 2024 | 2.320 | 2.330 | 2.080 | 2.090 | 7,025,406 | -0.23(-9.91%) |
Sep 06, 2024 | 2.620 | 2.620 | 2.300 | 2.320 | 4,444,589 | -0.18(-7.20%) |
Sep 05, 2024 | 2.560 | 2.565 | 2.470 | 2.500 | 2,463,108 | -0.06(-2.34%) |
Sep 04, 2024 | 2.480 | 2.700 | 2.430 | 2.560 | 3,770,344 | +0.02(+0.79%) |
Sep 03, 2024 | 2.300 | 2.585 | 2.250 | 2.540 | 7,521,088 | -0.27(-9.61%) |
Aug 30, 2024 | 2.980 | 2.990 | 2.780 | 2.810 | 5,382,458 | -0.10(-3.44%) |
Aug 29, 2024 | 3.610 | 3.630 | 2.505 | 2.910 | 15,061,679 | -0.94(-24.42%) |
Aug 28, 2024 | 3.960 | 3.990 | 3.850 | 3.850 | 1,931,539 | -0.15(-3.75%) |
Aug 27, 2024 | 4.080 | 4.110 | 3.990 | 4.000 | 1,669,065 | -0.08(-1.96%) |
Aug 26, 2024 | 4.050 | 4.095 | 4.015 | 4.080 | 927,589 | -0.03(-0.73%) |
Aug 23, 2024 | 3.980 | 4.140 | 3.975 | 4.110 | 1,016,327 | +0.15(+3.79%) |
Aug 22, 2024 | 4.120 | 4.130 | 3.920 | 3.960 | 2,239,796 | -0.26(-6.16%) |
Aug 21, 2024 | 4.240 | 4.390 | 4.205 | 4.220 | 1,476,623 | +0.05(+1.20%) |
Aug 20, 2024 | 4.240 | 4.260 | 4.095 | 4.170 | 1,702,817 | -0.14(-3.25%) |
Aug 19, 2024 | 4.060 | 4.360 | 4.025 | 4.310 | 2,696,601 | +0.24(+5.90%) |
Aug 16, 2024 | 4.250 | 4.295 | 4.060 | 4.070 | 1,322,757 | -0.17(-4.01%) |
Aug 15, 2024 | 4.150 | 4.320 | 4.140 | 4.240 | 1,969,637 | +0.02(+0.47%) |
Aug 14, 2024 | 4.010 | 4.235 | 4.010 | 4.220 | 2,917,704 | +0.24(+6.03%) |
Aug 13, 2024 | 3.840 | 3.990 | 3.830 | 3.980 | 2,013,486 | +0.20(+5.29%) |
Aug 12, 2024 | 4.120 | 4.170 | 3.770 | 3.780 | 4,092,515 | -0.46(-10.85%) |
Aug 09, 2024 | 4.190 | 4.300 | 3.950 | 4.240 | 3,009,184 | +0.17(+4.18%) |
Aug 08, 2024 | 4.070 | 4.130 | 3.985 | 4.070 | 1,308,895 | -0.02(-0.49%) |
Aug 07, 2024 | 4.240 | 4.250 | 4.090 | 4.090 | 1,510,671 | -0.02(-0.49%) |
Aug 06, 2024 | 4.120 | 4.186 | 4.020 | 4.110 | 1,318,215 | +0.11(+2.75%) |
Aug 05, 2024 | 3.810 | 4.010 | 3.780 | 4.000 | 1,619,348 | -0.10(-2.44%) |
Aug 02, 2024 | 4.140 | 4.190 | 4.021 | 4.100 | 1,699,514 | +0.02(+0.49%) |
Aug 01, 2024 | 4.360 | 4.400 | 4.035 | 4.080 | 1,782,794 | -0.14(-3.32%) |
Jul 31, 2024 | 4.290 | 4.385 | 4.220 | 4.220 | 1,239,631 | -0.10(-2.31%) |
Jul 30, 2024 | 4.210 | 4.345 | 4.190 | 4.320 | 766,139 | +0.04(+0.93%) |
Jul 29, 2024 | 4.330 | 4.370 | 4.190 | 4.280 | 1,083,847 | -0.13(-2.95%) |
Jul 26, 2024 | 4.160 | 4.410 | 4.120 | 4.410 | 1,692,934 | +0.29(+7.04%) |
Jul 25, 2024 | 4.100 | 4.190 | 4.040 | 4.120 | 2,728,403 | +0.01(+0.24%) |
Jul 24, 2024 | 4.250 | 4.280 | 4.101 | 4.110 | 1,254,638 | -0.23(-5.30%) |
Jul 23, 2024 | 4.380 | 4.440 | 4.295 | 4.340 | 1,647,315 | -0.15(-3.34%) |
Jul 22, 2024 | 4.620 | 4.655 | 4.470 | 4.490 | 1,356,904 | +0.01(+0.22%) |
Jul 19, 2024 | 4.520 | 4.570 | 4.430 | 4.480 | 1,117,296 | +0.13(+2.99%) |
Jul 18, 2024 | 4.720 | 4.740 | 4.270 | 4.350 | 2,500,885 | -0.53(-10.86%) |
Jul 17, 2024 | 4.880 | 5.020 | 4.840 | 4.880 | 1,514,142 | -0.16(-3.17%) |
Jul 16, 2024 | 5.020 | 5.080 | 4.905 | 5.040 | 1,792,930 | +0.08(+1.61%) |
Jul 15, 2024 | 4.800 | 4.960 | 4.750 | 4.960 | 1,068,716 | +0.10(+2.06%) |
Jul 12, 2024 | 4.610 | 4.860 | 4.590 | 4.860 | 1,983,837 | +0.12(+2.53%) |
Jul 11, 2024 | 4.700 | 4.805 | 4.640 | 4.740 | 1,260,251 | +0.08(+1.72%) |
Jul 10, 2024 | 4.890 | 4.930 | 4.645 | 4.660 | 1,621,579 | -0.15(-3.12%) |
Jul 09, 2024 | 4.750 | 4.940 | 4.720 | 4.810 | 2,208,683 | +0.14(+3.00%) |
Jul 08, 2024 | 4.400 | 4.720 | 4.400 | 4.670 | 1,907,105 | +0.24(+5.42%) |
Jul 05, 2024 | 4.290 | 4.525 | 4.105 | 4.430 | 3,368,379 | +0.30(+7.26%) |
Jul 03, 2024 | 4.030 | 4.170 | 4.030 | 4.130 | 1,835,978 | +0.29(+7.55%) |
Jul 02, 2024 | 3.870 | 3.910 | 3.700 | 3.840 | 3,156,246 | -0.03(-0.78%) |