Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 2.500 | 2.550 | 2.280 | 2.290 | 576,100 | -0.16(-6.53%) |
Sep 25, 2024 | 2.490 | 2.520 | 2.440 | 2.450 | 339,184 | -0.04(-1.61%) |
Sep 24, 2024 | 2.430 | 2.565 | 2.430 | 2.490 | 520,377 | +0.03(+1.22%) |
Sep 23, 2024 | 2.390 | 2.480 | 2.310 | 2.460 | 462,945 | +0.09(+3.80%) |
Sep 20, 2024 | 2.520 | 2.530 | 2.350 | 2.370 | 638,648 | -0.17(-6.69%) |
Sep 19, 2024 | 2.610 | 2.650 | 2.460 | 2.540 | 740,095 | +0.09(+3.67%) |
Sep 18, 2024 | 2.450 | 2.610 | 2.380 | 2.450 | 587,185 | +0.02(+0.82%) |
Sep 17, 2024 | 2.370 | 2.450 | 2.270 | 2.430 | 526,505 | +0.10(+4.29%) |
Sep 16, 2024 | 2.450 | 2.455 | 2.270 | 2.330 | 673,235 | -0.09(-3.72%) |
Sep 13, 2024 | 2.470 | 2.490 | 2.340 | 2.420 | 346,132 | -0.03(-1.22%) |
Sep 12, 2024 | 2.430 | 2.490 | 2.325 | 2.450 | 456,082 | +0.02(+0.82%) |
Sep 11, 2024 | 2.350 | 2.440 | 2.280 | 2.430 | 282,108 | +0.09(+3.85%) |
Sep 10, 2024 | 2.280 | 2.350 | 2.200 | 2.340 | 239,528 | +0.07(+3.08%) |
Sep 09, 2024 | 2.250 | 2.340 | 2.215 | 2.270 | 338,189 | +0.06(+2.71%) |
Sep 06, 2024 | 2.210 | 2.250 | 2.170 | 2.210 | 320,601 | -0.01(-0.45%) |
Sep 05, 2024 | 2.280 | 2.280 | 2.160 | 2.220 | 376,906 | -0.04(-1.77%) |
Sep 04, 2024 | 2.300 | 2.375 | 2.210 | 2.260 | 547,641 | -0.02(-0.88%) |
Sep 03, 2024 | 2.420 | 2.450 | 2.255 | 2.280 | 611,149 | -0.18(-7.32%) |
Aug 30, 2024 | 2.530 | 2.570 | 2.430 | 2.460 | 218,564 | -0.03(-1.20%) |
Aug 29, 2024 | 2.460 | 2.590 | 2.360 | 2.490 | 452,512 | +0.08(+3.32%) |
Aug 28, 2024 | 2.450 | 2.460 | 2.350 | 2.410 | 271,634 | -0.06(-2.43%) |
Aug 27, 2024 | 2.500 | 2.530 | 2.460 | 2.470 | 232,693 | -0.09(-3.52%) |
Aug 26, 2024 | 2.650 | 2.670 | 2.500 | 2.560 | 360,721 | -0.08(-3.03%) |
Aug 23, 2024 | 2.510 | 2.665 | 2.490 | 2.640 | 539,902 | +0.15(+6.02%) |
Aug 22, 2024 | 2.580 | 2.615 | 2.470 | 2.490 | 418,216 | -0.09(-3.49%) |
Aug 21, 2024 | 2.610 | 2.650 | 2.560 | 2.580 | 276,766 | -0.02(-0.77%) |
Aug 20, 2024 | 2.800 | 2.840 | 2.600 | 2.600 | 422,502 | -0.21(-7.47%) |
Aug 19, 2024 | 2.850 | 2.850 | 2.690 | 2.810 | 370,194 | +0.00(+0.00%) |
Aug 16, 2024 | 2.690 | 2.890 | 2.650 | 2.810 | 503,392 | +0.14(+5.24%) |
Aug 15, 2024 | 2.790 | 2.840 | 2.609 | 2.670 | 549,684 | -0.04(-1.48%) |
Aug 14, 2024 | 2.930 | 2.970 | 2.700 | 2.710 | 407,910 | -0.19(-6.55%) |
Aug 13, 2024 | 2.550 | 3.020 | 2.543 | 2.900 | 1,127,208 | +0.39(+15.54%) |
Aug 12, 2024 | 2.390 | 2.530 | 2.340 | 2.510 | 559,538 | +0.06(+2.45%) |
Aug 09, 2024 | 2.600 | 2.630 | 2.420 | 2.450 | 423,036 | -0.12(-4.67%) |
Aug 08, 2024 | 2.530 | 2.585 | 2.464 | 2.570 | 471,031 | +0.05(+1.98%) |
Aug 07, 2024 | 2.710 | 2.815 | 2.410 | 2.520 | 543,909 | -0.12(-4.55%) |
Aug 06, 2024 | 2.570 | 2.690 | 2.520 | 2.640 | 564,076 | +0.11(+4.35%) |
Aug 05, 2024 | 2.260 | 2.535 | 2.102 | 2.530 | 756,140 | +0.04(+1.61%) |
Aug 02, 2024 | 2.750 | 2.750 | 2.290 | 2.490 | 1,555,501 | -0.17(-6.39%) |
Aug 01, 2024 | 2.970 | 2.970 | 2.540 | 2.660 | 1,781,414 | -0.55(-17.13%) |
Jul 31, 2024 | 3.450 | 3.510 | 3.170 | 3.210 | 792,382 | -0.21(-6.14%) |
Jul 30, 2024 | 3.340 | 3.458 | 3.340 | 3.420 | 306,681 | +0.03(+0.88%) |
Jul 29, 2024 | 3.590 | 3.620 | 3.360 | 3.390 | 473,679 | -0.20(-5.57%) |
Jul 26, 2024 | 3.380 | 3.610 | 3.380 | 3.590 | 412,000 | +0.23(+6.85%) |
Jul 25, 2024 | 3.360 | 3.510 | 3.300 | 3.360 | 311,485 | +0.01(+0.30%) |
Jul 24, 2024 | 3.480 | 3.530 | 3.340 | 3.350 | 263,297 | -0.19(-5.37%) |
Jul 23, 2024 | 3.500 | 3.580 | 3.370 | 3.540 | 299,631 | +0.01(+0.28%) |
Jul 22, 2024 | 3.400 | 3.619 | 3.240 | 3.530 | 450,195 | +0.29(+8.95%) |
Jul 19, 2024 | 3.460 | 3.465 | 3.230 | 3.240 | 265,634 | -0.17(-4.99%) |
Jul 18, 2024 | 3.830 | 3.900 | 3.400 | 3.410 | 528,910 | -0.44(-11.43%) |
Jul 17, 2024 | 3.900 | 4.050 | 3.790 | 3.850 | 616,259 | -0.10(-2.53%) |
Jul 16, 2024 | 3.690 | 3.980 | 3.652 | 3.950 | 680,209 | +0.33(+9.27%) |
Jul 15, 2024 | 3.530 | 3.710 | 3.440 | 3.615 | 492,918 | -0.04(-1.23%) |
Jul 12, 2024 | 3.630 | 3.760 | 3.520 | 3.660 | 679,032 | +0.09(+2.52%) |
Jul 11, 2024 | 3.400 | 3.570 | 3.345 | 3.570 | 602,567 | +0.22(+6.57%) |
Jul 10, 2024 | 3.510 | 3.550 | 3.330 | 3.350 | 502,318 | -0.11(-3.18%) |
Jul 09, 2024 | 3.320 | 3.530 | 3.200 | 3.460 | 484,711 | +0.09(+2.67%) |
Jul 08, 2024 | 3.200 | 3.390 | 3.170 | 3.370 | 565,622 | +0.18(+5.64%) |
Jul 05, 2024 | 3.150 | 3.200 | 3.010 | 3.190 | 416,607 | +0.05(+1.59%) |
Jul 03, 2024 | 2.990 | 3.240 | 2.920 | 3.140 | 642,170 | +0.17(+5.72%) |
Jul 02, 2024 | 2.820 | 2.980 | 2.810 | 2.970 | 591,841 | +0.11(+3.85%) |