Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 2.230 | 2.330 | 2.190 | 2.250 | 249,210 | +0.02(+0.90%) |
Sep 19, 2024 | 2.330 | 2.340 | 2.120 | 2.230 | 628,401 | -0.01(-0.45%) |
Sep 18, 2024 | 2.400 | 2.440 | 2.240 | 2.240 | 256,734 | -0.15(-6.28%) |
Sep 17, 2024 | 2.270 | 2.390 | 2.270 | 2.390 | 238,859 | +0.15(+6.70%) |
Sep 16, 2024 | 2.260 | 2.280 | 2.150 | 2.240 | 227,365 | +0.00(+0.00%) |
Sep 13, 2024 | 2.270 | 2.310 | 2.190 | 2.240 | 138,897 | -0.02(-0.88%) |
Sep 12, 2024 | 2.350 | 2.390 | 2.260 | 2.260 | 234,464 | -0.09(-3.83%) |
Sep 11, 2024 | 2.280 | 2.390 | 2.170 | 2.350 | 485,500 | +0.06(+2.62%) |
Sep 10, 2024 | 2.090 | 2.310 | 2.080 | 2.290 | 489,015 | +0.20(+9.57%) |
Sep 09, 2024 | 1.890 | 2.110 | 1.850 | 2.090 | 727,716 | +0.19(+10.00%) |
Sep 06, 2024 | 1.890 | 1.930 | 1.850 | 1.900 | 250,815 | +0.06(+3.26%) |
Sep 05, 2024 | 1.850 | 1.920 | 1.840 | 1.840 | 120,810 | -0.03(-1.60%) |
Sep 04, 2024 | 1.840 | 1.890 | 1.800 | 1.870 | 135,067 | +0.01(+0.54%) |
Sep 03, 2024 | 1.800 | 1.880 | 1.780 | 1.860 | 172,808 | +0.05(+2.76%) |
Aug 30, 2024 | 1.850 | 1.900 | 1.810 | 1.810 | 129,864 | -0.07(-3.72%) |
Aug 29, 2024 | 1.850 | 1.950 | 1.840 | 1.880 | 102,153 | +0.02(+1.08%) |
Aug 28, 2024 | 1.900 | 1.910 | 1.830 | 1.860 | 138,670 | -0.06(-3.12%) |
Aug 27, 2024 | 1.880 | 1.920 | 1.850 | 1.920 | 89,848 | +0.01(+0.52%) |
Aug 26, 2024 | 1.960 | 1.960 | 1.880 | 1.910 | 80,643 | -0.06(-3.05%) |
Aug 23, 2024 | 1.920 | 1.970 | 1.845 | 1.970 | 170,320 | +0.09(+4.79%) |
Aug 22, 2024 | 1.980 | 2.000 | 1.810 | 1.880 | 386,220 | -0.08(-4.08%) |
Aug 21, 2024 | 1.900 | 2.000 | 1.840 | 1.960 | 644,334 | +0.11(+5.95%) |
Aug 20, 2024 | 1.630 | 1.890 | 1.580 | 1.850 | 773,489 | +0.24(+14.91%) |
Aug 19, 2024 | 1.530 | 1.635 | 1.520 | 1.610 | 341,776 | +0.09(+5.92%) |
Aug 16, 2024 | 1.520 | 1.520 | 1.480 | 1.520 | 119,348 | +0.02(+1.33%) |
Aug 15, 2024 | 1.500 | 1.550 | 1.480 | 1.500 | 122,330 | -0.01(-0.66%) |
Aug 14, 2024 | 1.500 | 1.540 | 1.490 | 1.510 | 101,822 | +0.02(+1.34%) |
Aug 13, 2024 | 1.500 | 1.549 | 1.490 | 1.490 | 117,803 | -0.02(-1.32%) |
Aug 12, 2024 | 1.540 | 1.550 | 1.490 | 1.510 | 126,381 | -0.04(-2.58%) |
Aug 09, 2024 | 1.650 | 1.650 | 1.510 | 1.550 | 176,403 | -0.10(-6.06%) |
Aug 08, 2024 | 1.540 | 1.650 | 1.525 | 1.650 | 174,797 | +0.15(+10.00%) |
Aug 07, 2024 | 1.480 | 1.525 | 1.460 | 1.500 | 161,818 | +0.01(+0.67%) |
Aug 06, 2024 | 1.520 | 1.520 | 1.430 | 1.490 | 194,398 | -0.04(-2.61%) |
Aug 05, 2024 | 1.440 | 1.540 | 1.410 | 1.530 | 269,422 | -0.02(-1.29%) |
Aug 02, 2024 | 1.570 | 1.580 | 1.500 | 1.550 | 186,782 | -0.06(-3.73%) |
Aug 01, 2024 | 1.710 | 1.710 | 1.590 | 1.610 | 176,228 | -0.11(-6.40%) |
Jul 31, 2024 | 1.650 | 1.720 | 1.650 | 1.720 | 94,098 | +0.07(+4.24%) |
Jul 30, 2024 | 1.760 | 1.770 | 1.640 | 1.650 | 123,745 | -0.12(-6.78%) |
Jul 29, 2024 | 1.690 | 1.800 | 1.625 | 1.770 | 255,704 | +0.07(+4.12%) |
Jul 26, 2024 | 1.750 | 1.760 | 1.700 | 1.700 | 56,810 | -0.03(-1.73%) |
Jul 25, 2024 | 1.710 | 1.790 | 1.680 | 1.730 | 85,887 | +0.03(+1.76%) |
Jul 24, 2024 | 1.750 | 1.760 | 1.660 | 1.700 | 87,264 | -0.07(-3.95%) |
Jul 23, 2024 | 1.810 | 1.850 | 1.761 | 1.770 | 118,438 | -0.05(-2.75%) |
Jul 22, 2024 | 1.890 | 1.890 | 1.810 | 1.820 | 134,894 | -0.01(-0.55%) |
Jul 19, 2024 | 1.830 | 1.840 | 1.810 | 1.830 | 64,114 | +0.00(+0.00%) |
Jul 18, 2024 | 1.830 | 1.940 | 1.770 | 1.830 | 267,631 | -0.01(-0.54%) |
Jul 17, 2024 | 1.840 | 1.890 | 1.790 | 1.840 | 223,952 | -0.02(-1.08%) |
Jul 16, 2024 | 1.790 | 1.880 | 1.770 | 1.860 | 197,632 | +0.10(+5.68%) |
Jul 15, 2024 | 1.800 | 1.810 | 1.760 | 1.760 | 178,980 | -0.03(-1.68%) |
Jul 12, 2024 | 1.770 | 1.840 | 1.745 | 1.790 | 233,837 | +0.03(+1.70%) |
Jul 11, 2024 | 1.650 | 1.785 | 1.620 | 1.760 | 404,308 | +0.15(+9.32%) |
Jul 10, 2024 | 1.600 | 1.620 | 1.570 | 1.610 | 105,355 | +0.03(+1.90%) |
Jul 09, 2024 | 1.530 | 1.580 | 1.530 | 1.580 | 107,770 | +0.05(+3.27%) |
Jul 08, 2024 | 1.600 | 1.615 | 1.530 | 1.530 | 148,490 | -0.08(-4.97%) |
Jul 05, 2024 | 1.640 | 1.649 | 1.570 | 1.610 | 253,603 | -0.01(-0.62%) |
Jul 03, 2024 | 1.570 | 1.640 | 1.560 | 1.620 | 173,642 | +0.08(+5.19%) |
Jul 02, 2024 | 1.540 | 1.570 | 1.540 | 1.540 | 111,911 | -0.03(-1.91%) |