Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 2.160 | 2.190 | 2.050 | 2.080 | 43,686,540 | -0.11(-5.02%) |
Sep 19, 2024 | 2.340 | 2.380 | 2.160 | 2.190 | 46,312,640 | -0.01(-0.45%) |
Sep 18, 2024 | 2.320 | 2.420 | 2.180 | 2.200 | 71,166,848 | -0.16(-6.78%) |
Sep 17, 2024 | 2.420 | 2.430 | 2.280 | 2.360 | 40,998,272 | -0.02(-0.84%) |
Sep 16, 2024 | 2.240 | 2.470 | 2.120 | 2.380 | 53,272,828 | +0.11(+4.85%) |
Sep 13, 2024 | 2.240 | 2.437 | 2.220 | 2.270 | 57,669,672 | +0.08(+3.65%) |
Sep 12, 2024 | 2.050 | 2.240 | 1.990 | 2.190 | 35,286,568 | +0.13(+6.31%) |
Sep 11, 2024 | 1.920 | 2.070 | 1.840 | 2.060 | 31,165,918 | +0.10(+5.10%) |
Sep 10, 2024 | 1.990 | 2.020 | 1.810 | 1.960 | 34,747,952 | -0.01(-0.51%) |
Sep 09, 2024 | 1.900 | 2.000 | 1.880 | 1.970 | 25,538,974 | +0.08(+4.23%) |
Sep 06, 2024 | 2.080 | 2.080 | 1.880 | 1.890 | 32,435,188 | -0.10(-5.03%) |
Sep 05, 2024 | 1.930 | 2.020 | 1.905 | 1.990 | 24,867,892 | +0.07(+3.65%) |
Sep 04, 2024 | 1.900 | 2.040 | 1.852 | 1.920 | 26,606,904 | -0.02(-1.03%) |
Sep 03, 2024 | 2.100 | 2.200 | 1.920 | 1.940 | 31,833,588 | -0.21(-9.77%) |
Aug 30, 2024 | 2.130 | 2.250 | 2.090 | 2.150 | 33,367,248 | +0.05(+2.38%) |
Aug 29, 2024 | 2.220 | 2.230 | 2.050 | 2.100 | 30,496,460 | -0.04(-1.87%) |
Aug 28, 2024 | 2.320 | 2.350 | 2.100 | 2.140 | 37,402,292 | -0.24(-10.08%) |
Aug 27, 2024 | 2.440 | 2.540 | 2.330 | 2.380 | 42,942,712 | -0.12(-4.80%) |
Aug 26, 2024 | 2.340 | 2.550 | 2.250 | 2.500 | 51,718,192 | +0.25(+11.11%) |
Aug 23, 2024 | 2.050 | 2.340 | 2.040 | 2.250 | 65,454,560 | +0.23(+11.39%) |
Aug 22, 2024 | 2.070 | 2.250 | 2.010 | 2.020 | 40,063,680 | +0.01(+0.50%) |
Aug 21, 2024 | 1.950 | 2.030 | 1.910 | 2.010 | 21,538,330 | +0.06(+3.34%) |
Aug 20, 2024 | 1.990 | 2.090 | 1.890 | 1.945 | 29,950,696 | -0.01(-0.77%) |
Aug 19, 2024 | 1.790 | 2.040 | 1.760 | 1.960 | 36,119,784 | +0.17(+9.50%) |
Aug 16, 2024 | 1.760 | 1.810 | 1.740 | 1.790 | 18,074,716 | -0.01(-0.56%) |
Aug 15, 2024 | 1.840 | 1.840 | 1.760 | 1.800 | 21,691,892 | +0.04(+2.27%) |
Aug 14, 2024 | 1.810 | 1.870 | 1.710 | 1.760 | 20,328,076 | +0.00(+0.00%) |
Aug 13, 2024 | 1.610 | 1.780 | 1.600 | 1.760 | 21,666,120 | +0.16(+10.00%) |
Aug 12, 2024 | 1.660 | 1.690 | 1.580 | 1.600 | 17,962,210 | -0.06(-3.61%) |
Aug 09, 2024 | 1.680 | 1.760 | 1.650 | 1.660 | 19,091,236 | -0.02(-1.19%) |
Aug 08, 2024 | 1.660 | 1.690 | 1.620 | 1.680 | 17,317,998 | +0.08(+5.00%) |
Aug 07, 2024 | 1.770 | 1.780 | 1.600 | 1.600 | 24,406,326 | -0.11(-6.71%) |
Aug 06, 2024 | 1.790 | 1.800 | 1.690 | 1.715 | 21,462,232 | +0.01(+0.29%) |
Aug 05, 2024 | 1.630 | 1.820 | 1.600 | 1.710 | 30,358,448 | -0.15(-8.06%) |
Aug 02, 2024 | 1.890 | 1.980 | 1.720 | 1.860 | 37,957,308 | -0.27(-12.68%) |
Aug 01, 2024 | 2.330 | 2.330 | 2.040 | 2.130 | 36,044,564 | -0.19(-8.19%) |
Jul 31, 2024 | 2.350 | 2.480 | 2.260 | 2.320 | 33,467,258 | -0.02(-0.85%) |
Jul 30, 2024 | 2.510 | 2.520 | 2.280 | 2.340 | 24,267,406 | -0.15(-6.02%) |
Jul 29, 2024 | 2.520 | 2.630 | 2.470 | 2.490 | 21,181,922 | -0.03(-1.19%) |
Jul 26, 2024 | 2.610 | 2.610 | 2.420 | 2.520 | 17,922,522 | +0.05(+2.02%) |
Jul 25, 2024 | 2.380 | 2.610 | 2.360 | 2.470 | 22,611,146 | +0.06(+2.49%) |
Jul 24, 2024 | 2.540 | 2.650 | 2.390 | 2.410 | 20,775,816 | -0.17(-6.59%) |
Jul 23, 2024 | 2.480 | 2.660 | 2.470 | 2.580 | 16,324,075 | +0.06(+2.38%) |
Jul 22, 2024 | 2.530 | 2.530 | 2.370 | 2.520 | 20,465,716 | +0.07(+2.86%) |
Jul 19, 2024 | 2.470 | 2.510 | 2.345 | 2.450 | 27,176,548 | -0.12(-4.67%) |
Jul 18, 2024 | 2.760 | 2.880 | 2.470 | 2.570 | 33,942,476 | -0.15(-5.51%) |
Jul 17, 2024 | 2.770 | 3.090 | 2.680 | 2.720 | 50,149,672 | -0.20(-6.85%) |
Jul 16, 2024 | 2.610 | 2.930 | 2.540 | 2.920 | 47,762,328 | +0.38(+14.96%) |
Jul 15, 2024 | 2.360 | 2.550 | 2.240 | 2.540 | 35,493,976 | +0.28(+12.39%) |
Jul 12, 2024 | 2.160 | 2.300 | 2.130 | 2.260 | 37,838,328 | +0.20(+9.71%) |
Jul 11, 2024 | 2.060 | 2.100 | 1.980 | 2.060 | 24,073,440 | +0.16(+8.42%) |
Jul 10, 2024 | 1.950 | 1.970 | 1.810 | 1.900 | 12,833,216 | +0.00(+0.00%) |
Jul 09, 2024 | 1.820 | 1.940 | 1.750 | 1.900 | 14,249,273 | +0.09(+4.97%) |
Jul 08, 2024 | 1.780 | 1.840 | 1.765 | 1.810 | 11,506,362 | +0.05(+2.84%) |
Jul 05, 2024 | 1.810 | 1.820 | 1.710 | 1.760 | 11,959,291 | -0.04(-2.22%) |
Jul 03, 2024 | 1.760 | 1.850 | 1.750 | 1.800 | 5,829,138 | +0.04(+2.27%) |
Jul 02, 2024 | 1.780 | 1.830 | 1.720 | 1.760 | 8,395,587 | -0.03(-1.68%) |