Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 2.960 | 3.170 | 2.840 | 3.000 | 1,713,107 | +0.22(+7.91%) |
Sep 25, 2024 | 2.850 | 2.850 | 2.730 | 2.780 | 850,945 | -0.19(-6.40%) |
Sep 24, 2024 | 2.770 | 2.970 | 2.660 | 2.970 | 1,373,139 | +0.31(+11.65%) |
Sep 23, 2024 | 2.660 | 2.725 | 2.540 | 2.660 | 593,101 | +0.03(+1.14%) |
Sep 20, 2024 | 2.800 | 2.800 | 2.580 | 2.630 | 1,212,439 | -0.11(-4.01%) |
Sep 19, 2024 | 2.640 | 2.810 | 2.640 | 2.740 | 1,423,281 | +0.14(+5.38%) |
Sep 18, 2024 | 2.700 | 2.740 | 2.600 | 2.600 | 715,051 | -0.13(-4.76%) |
Sep 17, 2024 | 2.650 | 2.800 | 2.650 | 2.730 | 693,819 | +0.08(+3.02%) |
Sep 16, 2024 | 2.910 | 2.950 | 2.550 | 2.650 | 1,134,907 | -0.28(-9.56%) |
Sep 13, 2024 | 2.900 | 2.990 | 2.780 | 2.930 | 1,233,695 | +0.05(+1.74%) |
Sep 12, 2024 | 2.670 | 2.880 | 2.670 | 2.880 | 992,455 | +0.18(+6.67%) |
Sep 11, 2024 | 2.710 | 2.780 | 2.590 | 2.700 | 1,137,995 | -0.06(-2.17%) |
Sep 10, 2024 | 2.480 | 2.780 | 2.480 | 2.760 | 1,290,230 | +0.25(+9.96%) |
Sep 09, 2024 | 2.570 | 2.650 | 2.470 | 2.510 | 941,491 | -0.08(-3.09%) |
Sep 06, 2024 | 2.400 | 2.590 | 2.390 | 2.590 | 1,414,305 | +0.18(+7.47%) |
Sep 05, 2024 | 2.310 | 2.570 | 2.310 | 2.410 | 2,132,079 | +0.10(+4.33%) |
Sep 04, 2024 | 2.200 | 2.340 | 2.175 | 2.310 | 504,677 | +0.09(+4.05%) |
Sep 03, 2024 | 2.150 | 2.235 | 2.130 | 2.220 | 594,997 | +0.06(+2.78%) |
Aug 30, 2024 | 2.160 | 2.205 | 2.110 | 2.160 | 460,612 | +0.00(+0.00%) |
Aug 29, 2024 | 2.000 | 2.190 | 2.000 | 2.160 | 616,199 | +0.17(+8.54%) |
Aug 28, 2024 | 2.110 | 2.140 | 1.970 | 1.990 | 869,582 | -0.13(-6.13%) |
Aug 27, 2024 | 2.090 | 2.250 | 2.090 | 2.120 | 746,176 | -0.01(-0.47%) |
Aug 26, 2024 | 2.020 | 2.185 | 2.012 | 2.130 | 780,657 | +0.10(+4.93%) |
Aug 23, 2024 | 2.070 | 2.160 | 2.030 | 2.030 | 650,768 | -0.05(-2.40%) |
Aug 22, 2024 | 2.100 | 2.150 | 2.030 | 2.080 | 582,711 | -0.04(-1.89%) |
Aug 21, 2024 | 2.000 | 2.180 | 2.000 | 2.120 | 1,135,343 | +0.10(+4.95%) |
Aug 20, 2024 | 1.890 | 2.045 | 1.890 | 2.020 | 530,713 | +0.13(+6.88%) |
Aug 19, 2024 | 1.980 | 2.080 | 1.865 | 1.890 | 781,340 | -0.11(-5.50%) |
Aug 16, 2024 | 1.990 | 2.050 | 1.970 | 2.000 | 397,298 | -0.03(-1.48%) |
Aug 15, 2024 | 1.960 | 2.070 | 1.950 | 2.030 | 475,581 | +0.07(+3.57%) |
Aug 14, 2024 | 2.060 | 2.070 | 1.930 | 1.960 | 493,537 | -0.12(-5.77%) |
Aug 13, 2024 | 2.040 | 2.090 | 1.935 | 2.080 | 655,207 | +0.04(+1.96%) |
Aug 12, 2024 | 1.820 | 2.090 | 1.800 | 2.040 | 1,312,502 | +0.25(+13.97%) |
Aug 09, 2024 | 1.800 | 1.880 | 1.740 | 1.790 | 436,876 | +0.01(+0.56%) |
Aug 08, 2024 | 1.720 | 1.805 | 1.711 | 1.780 | 454,683 | +0.14(+8.54%) |
Aug 07, 2024 | 1.940 | 2.000 | 1.630 | 1.640 | 1,304,212 | -0.19(-10.38%) |
Aug 06, 2024 | 1.850 | 1.960 | 1.810 | 1.830 | 388,696 | +0.05(+2.81%) |
Aug 05, 2024 | 1.670 | 1.800 | 1.620 | 1.780 | 206,037 | +0.06(+3.49%) |
Aug 02, 2024 | 1.760 | 1.760 | 1.700 | 1.720 | 319,544 | -0.09(-4.97%) |
Aug 01, 2024 | 1.810 | 1.840 | 1.730 | 1.810 | 204,152 | +0.03(+1.69%) |
Jul 31, 2024 | 1.750 | 1.810 | 1.740 | 1.780 | 326,155 | +0.05(+2.89%) |
Jul 30, 2024 | 1.810 | 1.820 | 1.730 | 1.730 | 295,997 | -0.08(-4.42%) |
Jul 29, 2024 | 1.840 | 1.840 | 1.805 | 1.810 | 174,591 | -0.05(-2.69%) |
Jul 26, 2024 | 1.840 | 1.870 | 1.805 | 1.860 | 206,175 | +0.03(+1.64%) |
Jul 25, 2024 | 1.860 | 1.879 | 1.820 | 1.830 | 181,152 | -0.04(-2.14%) |
Jul 24, 2024 | 1.860 | 1.930 | 1.860 | 1.870 | 129,055 | +0.01(+0.54%) |
Jul 23, 2024 | 1.890 | 1.910 | 1.860 | 1.860 | 214,646 | -0.05(-2.62%) |
Jul 22, 2024 | 1.910 | 1.940 | 1.900 | 1.910 | 90,872 | +0.00(+0.00%) |
Jul 19, 2024 | 1.910 | 1.950 | 1.890 | 1.910 | 81,295 | -0.01(-0.52%) |
Jul 18, 2024 | 1.920 | 1.965 | 1.890 | 1.920 | 309,354 | -0.01(-0.52%) |
Jul 17, 2024 | 2.010 | 2.020 | 1.900 | 1.930 | 250,610 | -0.11(-5.39%) |
Jul 16, 2024 | 2.040 | 2.050 | 1.965 | 2.040 | 161,819 | -0.03(-1.45%) |
Jul 15, 2024 | 2.070 | 2.135 | 2.000 | 2.070 | 402,234 | +0.01(+0.49%) |
Jul 12, 2024 | 2.060 | 2.140 | 2.030 | 2.060 | 270,685 | +0.03(+1.48%) |
Jul 11, 2024 | 2.010 | 2.050 | 1.980 | 2.030 | 384,002 | +0.11(+5.73%) |
Jul 10, 2024 | 1.830 | 1.920 | 1.830 | 1.920 | 242,329 | +0.06(+3.23%) |
Jul 09, 2024 | 1.890 | 1.970 | 1.860 | 1.860 | 236,965 | +0.01(+0.54%) |
Jul 08, 2024 | 1.990 | 2.000 | 1.780 | 1.850 | 601,764 | -0.15(-7.50%) |
Jul 05, 2024 | 2.040 | 2.065 | 1.970 | 2.000 | 161,729 | -0.06(-2.91%) |
Jul 03, 2024 | 2.070 | 2.070 | 1.950 | 2.060 | 181,420 | +0.01(+0.49%) |
Jul 02, 2024 | 2.050 | 2.130 | 2.010 | 2.050 | 490,615 | +0.01(+0.49%) |