Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 2.830 | 2.924 | 2.400 | 2.600 | 89,469 | -0.30(-10.34%) |
Sep 24, 2024 | 2.490 | 2.950 | 2.260 | 2.900 | 159,059 | +0.50(+20.83%) |
Sep 23, 2024 | 2.500 | 2.790 | 2.350 | 2.400 | 158,823 | -0.10(-4.00%) |
Sep 20, 2024 | 2.260 | 2.643 | 2.000 | 2.500 | 230,820 | +0.33(+15.21%) |
Sep 19, 2024 | 2.740 | 2.800 | 1.900 | 2.170 | 449,520 | -0.57(-20.80%) |
Sep 18, 2024 | 3.000 | 3.780 | 2.740 | 2.740 | 746,392 | -0.08(-2.84%) |
Sep 17, 2024 | 2.950 | 2.980 | 2.700 | 2.820 | 13,849 | -0.10(-3.42%) |
Sep 16, 2024 | 3.080 | 3.150 | 2.800 | 2.920 | 10,422 | -0.17(-5.50%) |
Sep 13, 2024 | 3.010 | 3.200 | 3.010 | 3.090 | 7,154 | +0.04(+1.31%) |
Sep 12, 2024 | 3.210 | 3.356 | 3.040 | 3.050 | 14,740 | -0.16(-4.98%) |
Sep 11, 2024 | 3.226 | 3.226 | 3.210 | 3.210 | 1,011 | +0.01(+0.31%) |
Sep 10, 2024 | 2.990 | 3.220 | 2.990 | 3.200 | 21,586 | +0.20(+6.67%) |
Sep 09, 2024 | 2.950 | 3.000 | 2.790 | 3.000 | 2,206 | -0.06(-1.98%) |
Sep 06, 2024 | 3.140 | 3.140 | 3.061 | 3.061 | 862 | -0.11(-3.45%) |
Sep 05, 2024 | 2.920 | 3.180 | 2.880 | 3.170 | 8,039 | +0.23(+7.82%) |
Sep 04, 2024 | 2.860 | 3.098 | 2.860 | 2.940 | 2,469 | -0.05(-1.67%) |
Sep 03, 2024 | 3.390 | 3.390 | 2.990 | 2.990 | 6,686 | -0.16(-5.08%) |
Aug 30, 2024 | 3.160 | 3.160 | 3.010 | 3.150 | 9,041 | -0.10(-3.08%) |
Aug 29, 2024 | 3.140 | 3.385 | 3.060 | 3.250 | 24,546 | +0.10(+3.17%) |
Aug 28, 2024 | 3.020 | 3.150 | 2.820 | 3.150 | 33,464 | +0.34(+12.10%) |
Aug 27, 2024 | 3.700 | 3.700 | 2.650 | 2.810 | 91,474 | -0.89(-24.05%) |
Aug 26, 2024 | 4.070 | 4.075 | 3.350 | 3.700 | 65,224 | -0.40(-9.76%) |
Aug 23, 2024 | 4.340 | 4.390 | 3.850 | 4.100 | 65,080 | -0.75(-15.46%) |
Aug 22, 2024 | 4.750 | 5.800 | 4.750 | 4.850 | 25,912 | +0.04(+0.89%) |
Aug 21, 2024 | 4.450 | 4.930 | 4.450 | 4.807 | 14,155 | +0.33(+7.31%) |
Aug 20, 2024 | 4.420 | 4.500 | 4.000 | 4.480 | 21,393 | +0.16(+3.67%) |
Aug 19, 2024 | 4.170 | 4.720 | 4.170 | 4.321 | 23,294 | +0.14(+3.25%) |
Aug 16, 2024 | 3.840 | 4.189 | 3.750 | 4.185 | 18,103 | +0.36(+9.27%) |
Aug 15, 2024 | 3.881 | 3.881 | 3.830 | 3.830 | 1,207 | +0.04(+1.17%) |
Aug 14, 2024 | 3.990 | 4.080 | 3.752 | 3.785 | 15,929 | -0.29(-7.22%) |
Aug 13, 2024 | 3.880 | 4.200 | 3.800 | 4.080 | 41,794 | +0.21(+5.43%) |
Aug 12, 2024 | 3.918 | 3.990 | 3.870 | 3.870 | 2,412 | -0.13(-3.25%) |
Aug 09, 2024 | 3.750 | 4.120 | 3.750 | 4.000 | 9,157 | +0.00(+0.00%) |
Aug 08, 2024 | 4.230 | 4.250 | 3.879 | 4.000 | 6,657 | +0.00(+0.00%) |
Aug 07, 2024 | 4.090 | 4.385 | 3.895 | 4.000 | 13,935 | -0.11(-2.68%) |
Aug 06, 2024 | 3.990 | 4.399 | 3.900 | 4.110 | 17,869 | +0.10(+2.49%) |
Aug 05, 2024 | 4.110 | 4.250 | 3.800 | 4.010 | 8,373 | -0.31(-7.18%) |
Aug 02, 2024 | 4.560 | 4.600 | 4.260 | 4.320 | 7,218 | -0.24(-5.26%) |
Aug 01, 2024 | 4.680 | 5.080 | 4.350 | 4.560 | 25,267 | -0.05(-0.98%) |
Jul 31, 2024 | 4.580 | 4.920 | 4.500 | 4.605 | 11,974 | -0.20(-4.21%) |
Jul 30, 2024 | 5.150 | 5.250 | 4.450 | 4.807 | 25,563 | -0.38(-7.37%) |
Jul 29, 2024 | 4.650 | 5.620 | 4.570 | 5.190 | 158,983 | +0.62(+13.57%) |
Jul 26, 2024 | 4.830 | 4.830 | 4.270 | 4.570 | 32,116 | -0.26(-5.38%) |
Jul 25, 2024 | 4.110 | 5.190 | 4.060 | 4.830 | 66,725 | +0.54(+12.67%) |
Jul 24, 2024 | 4.200 | 4.800 | 4.150 | 4.287 | 56,178 | +0.23(+5.57%) |
Jul 23, 2024 | 5.400 | 5.400 | 4.000 | 4.061 | 62,866 | -1.30(-24.25%) |
Jul 22, 2024 | 5.310 | 5.890 | 5.307 | 5.361 | 1,608 | -0.04(-0.72%) |
Jul 19, 2024 | 5.600 | 5.600 | 5.301 | 5.400 | 1,316 | +0.10(+1.89%) |
Jul 18, 2024 | 5.511 | 5.700 | 5.268 | 5.300 | 1,764 | -0.27(-4.81%) |
Jul 17, 2024 | 5.500 | 5.771 | 5.500 | 5.568 | 1,083 | +0.07(+1.22%) |
Jul 16, 2024 | 5.530 | 5.940 | 5.400 | 5.501 | 4,882 | -0.28(-4.83%) |
Jul 15, 2024 | 5.900 | 6.000 | 5.300 | 5.780 | 7,697 | -0.22(-3.67%) |
Jul 12, 2024 | 6.107 | 6.107 | 5.600 | 6.000 | 4,277 | -0.15(-2.45%) |
Jul 11, 2024 | 6.046 | 6.480 | 6.010 | 6.151 | 7,245 | +0.23(+3.83%) |
Jul 10, 2024 | 5.900 | 6.100 | 5.900 | 5.924 | 1,274 | +0.15(+2.56%) |
Jul 09, 2024 | 5.500 | 6.000 | 5.361 | 5.776 | 7,656 | +0.30(+5.40%) |
Jul 08, 2024 | 5.100 | 5.480 | 5.100 | 5.480 | 2,929 | +0.53(+10.71%) |
Jul 05, 2024 | 5.050 | 5.050 | 4.910 | 4.950 | 2,714 | -0.07(-1.32%) |
Jul 03, 2024 | 5.100 | 5.300 | 5.005 | 5.016 | 2,582 | -0.10(-2.03%) |
Jul 02, 2024 | 5.700 | 5.700 | 5.000 | 5.120 | 5,259 | -0.67(-11.57%) |