Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 2.480 | 2.491 | 2.350 | 2.450 | 8,195 | +0.04(+1.66%) |
Sep 25, 2024 | 2.540 | 2.540 | 2.390 | 2.410 | 8,435 | -0.04(-1.59%) |
Sep 24, 2024 | 2.380 | 2.460 | 2.380 | 2.449 | 4,747 | +0.03(+1.20%) |
Sep 23, 2024 | 2.600 | 2.698 | 2.410 | 2.420 | 12,890 | -0.24(-9.02%) |
Sep 20, 2024 | 2.960 | 2.960 | 2.280 | 2.660 | 62,188 | -0.26(-8.90%) |
Sep 19, 2024 | 2.980 | 2.980 | 2.920 | 2.920 | 1,380 | +0.02(+0.69%) |
Sep 18, 2024 | 2.970 | 2.970 | 2.880 | 2.900 | 2,205 | -0.02(-0.68%) |
Sep 17, 2024 | 2.920 | 2.930 | 2.890 | 2.920 | 1,807 | +0.14(+5.04%) |
Sep 16, 2024 | 2.910 | 2.980 | 2.686 | 2.780 | 16,005 | -0.13(-4.47%) |
Sep 13, 2024 | 2.960 | 3.130 | 2.830 | 2.910 | 52,734 | -0.03(-1.02%) |
Sep 12, 2024 | 2.870 | 2.990 | 2.800 | 2.940 | 23,634 | +0.11(+4.07%) |
Sep 11, 2024 | 2.850 | 2.850 | 2.680 | 2.825 | 13,720 | +0.01(+0.18%) |
Sep 10, 2024 | 2.800 | 2.830 | 2.740 | 2.820 | 10,529 | +0.07(+2.73%) |
Sep 09, 2024 | 2.640 | 2.820 | 2.570 | 2.745 | 12,412 | +0.10(+3.63%) |
Sep 06, 2024 | 2.600 | 2.650 | 2.580 | 2.649 | 3,593 | -0.00(-0.05%) |
Sep 05, 2024 | 2.580 | 2.650 | 2.430 | 2.650 | 3,607 | +0.01(+0.38%) |
Sep 04, 2024 | 2.574 | 2.643 | 2.574 | 2.640 | 5,769 | +0.05(+1.93%) |
Sep 03, 2024 | 2.520 | 2.610 | 2.500 | 2.590 | 2,662 | -0.01(-0.35%) |
Aug 30, 2024 | 2.610 | 2.725 | 2.540 | 2.599 | 8,594 | -0.06(-2.10%) |
Aug 29, 2024 | 2.700 | 2.700 | 2.630 | 2.655 | 9,860 | -0.05(-1.67%) |
Aug 28, 2024 | 2.640 | 2.700 | 2.630 | 2.700 | 2,546 | -0.01(-0.37%) |
Aug 27, 2024 | 2.630 | 2.784 | 2.260 | 2.710 | 39,456 | +0.05(+1.88%) |
Aug 26, 2024 | 2.800 | 2.800 | 2.620 | 2.660 | 23,236 | -0.04(-1.48%) |
Aug 23, 2024 | 2.500 | 2.740 | 2.500 | 2.700 | 35,009 | +0.21(+8.35%) |
Aug 22, 2024 | 2.540 | 2.540 | 2.460 | 2.492 | 4,216 | +0.03(+1.30%) |
Aug 21, 2024 | 2.346 | 2.604 | 2.311 | 2.460 | 23,005 | +0.10(+4.24%) |
Aug 20, 2024 | 2.440 | 2.440 | 2.160 | 2.360 | 32,417 | +0.01(+0.41%) |
Aug 19, 2024 | 2.030 | 2.360 | 2.030 | 2.350 | 21,834 | +0.29(+14.10%) |
Aug 16, 2024 | 1.990 | 2.400 | 1.920 | 2.060 | 70,781 | +0.06(+2.99%) |
Aug 15, 2024 | 1.620 | 2.000 | 1.620 | 2.000 | 82,371 | +0.37(+22.74%) |
Aug 14, 2024 | 1.500 | 1.900 | 1.500 | 1.629 | 40,026 | +0.16(+10.93%) |
Aug 13, 2024 | 1.150 | 1.469 | 1.149 | 1.469 | 60,747 | +0.34(+29.99%) |
Aug 12, 2024 | 1.090 | 1.130 | 1.030 | 1.130 | 3,714 | +0.12(+11.88%) |
Aug 09, 2024 | 0.9000 | 1.040 | 0.9000 | 1.010 | 2,871 | -0.01(-0.98%) |
Aug 08, 2024 | 1.150 | 1.150 | 0.9350 | 1.020 | 35,652 | -0.07(-6.42%) |
Aug 07, 2024 | 1.040 | 1.260 | 1.030 | 1.090 | 16,706 | +0.05(+4.81%) |
Aug 06, 2024 | 1.300 | 1.300 | 1.040 | 1.040 | 29,128 | -0.26(-20.01%) |
Aug 05, 2024 | 1.320 | 1.360 | 1.300 | 1.300 | 10,105 | -0.06(-4.40%) |
Aug 02, 2024 | 1.350 | 1.360 | 1.238 | 1.360 | 14,554 | +0.04(+3.03%) |
Aug 01, 2024 | 1.260 | 1.320 | 1.210 | 1.320 | 12,738 | +0.12(+10.00%) |
Jul 31, 2024 | 1.290 | 1.300 | 1.150 | 1.200 | 17,136 | -0.08(-6.25%) |
Jul 30, 2024 | 1.375 | 1.375 | 1.280 | 1.280 | 5,124 | -0.11(-7.91%) |
Jul 29, 2024 | 1.410 | 1.440 | 1.300 | 1.390 | 41,468 | +0.03(+2.21%) |
Jul 26, 2024 | 1.480 | 1.480 | 1.330 | 1.360 | 8,563 | -0.06(-4.03%) |
Jul 25, 2024 | 1.350 | 1.420 | 1.350 | 1.417 | 1,500 | +0.01(+0.50%) |
Jul 24, 2024 | 1.430 | 1.430 | 1.410 | 1.410 | 2,323 | -0.03(-2.08%) |
Jul 23, 2024 | 1.400 | 1.440 | 1.390 | 1.440 | 2,587 | +0.02(+1.48%) |
Jul 22, 2024 | 1.440 | 1.440 | 1.395 | 1.419 | 4,119 | +0.10(+7.50%) |
Jul 19, 2024 | 1.530 | 1.619 | 1.310 | 1.320 | 19,760 | -0.24(-15.38%) |
Jul 18, 2024 | 1.610 | 1.610 | 1.540 | 1.560 | 2,478 | -0.03(-1.89%) |
Jul 17, 2024 | 1.650 | 1.650 | 1.590 | 1.590 | 3,615 | +0.00(+0.00%) |
Jul 16, 2024 | 1.700 | 1.780 | 1.575 | 1.590 | 11,850 | -0.07(-4.22%) |
Jul 15, 2024 | 1.700 | 1.724 | 1.641 | 1.660 | 3,424 | -0.01(-0.60%) |
Jul 12, 2024 | 1.640 | 1.721 | 1.630 | 1.670 | 1,922 | +0.01(+0.60%) |
Jul 11, 2024 | 1.630 | 1.700 | 1.630 | 1.660 | 1,522 | +0.04(+2.47%) |
Jul 10, 2024 | 1.645 | 1.645 | 1.600 | 1.620 | 7,494 | +0.02(+1.25%) |
Jul 09, 2024 | 1.670 | 1.680 | 1.580 | 1.600 | 7,922 | -0.01(-0.62%) |
Jul 08, 2024 | 1.740 | 1.760 | 1.600 | 1.610 | 23,419 | -0.13(-7.47%) |
Jul 05, 2024 | 1.700 | 2.090 | 1.610 | 1.740 | 63,587 | +0.01(+0.61%) |
Jul 03, 2024 | 1.710 | 1.730 | 1.699 | 1.730 | 2,524 | +0.05(+2.95%) |
Jul 02, 2024 | 2.020 | 2.020 | 1.680 | 1.680 | 18,982 | -0.24(-12.50%) |