Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 2.080 | 2.190 | 2.059 | 2.100 | 58,946 | -0.01(-0.47%) |
Oct 28, 2024 | 2.180 | 2.250 | 2.000 | 2.110 | 113,932 | -0.04(-1.86%) |
Oct 25, 2024 | 2.310 | 2.430 | 2.130 | 2.150 | 92,538 | -0.17(-7.33%) |
Oct 24, 2024 | 2.280 | 2.479 | 2.205 | 2.320 | 77,306 | +0.02(+0.87%) |
Oct 23, 2024 | 2.410 | 2.470 | 2.250 | 2.300 | 68,279 | -0.17(-6.88%) |
Oct 22, 2024 | 2.540 | 2.590 | 2.310 | 2.470 | 94,298 | -0.02(-0.80%) |
Oct 21, 2024 | 2.600 | 2.894 | 2.460 | 2.490 | 60,363 | -0.12(-4.60%) |
Oct 18, 2024 | 2.760 | 2.900 | 2.500 | 2.610 | 203,858 | -0.04(-1.51%) |
Oct 17, 2024 | 2.620 | 2.784 | 2.590 | 2.650 | 153,330 | +0.01(+0.38%) |
Oct 16, 2024 | 2.410 | 2.750 | 2.410 | 2.640 | 159,553 | +0.29(+12.34%) |
Oct 15, 2024 | 2.320 | 2.480 | 2.226 | 2.350 | 229,344 | +0.00(+0.00%) |
Oct 14, 2024 | 2.410 | 2.480 | 2.310 | 2.350 | 65,527 | -0.09(-3.69%) |
Oct 11, 2024 | 2.190 | 2.490 | 2.190 | 2.440 | 122,970 | +0.22(+9.91%) |
Oct 10, 2024 | 2.290 | 2.310 | 2.121 | 2.220 | 77,207 | -0.08(-3.48%) |
Oct 09, 2024 | 2.260 | 2.350 | 1.900 | 2.300 | 175,402 | -0.01(-0.43%) |
Oct 08, 2024 | 2.610 | 2.610 | 2.270 | 2.310 | 289,318 | -0.36(-13.48%) |
Oct 07, 2024 | 2.630 | 2.850 | 2.550 | 2.670 | 303,912 | +0.04(+1.52%) |
Oct 04, 2024 | 2.460 | 2.850 | 2.412 | 2.630 | 698,549 | +0.10(+3.95%) |
Oct 03, 2024 | 2.620 | 2.630 | 2.450 | 2.530 | 102,085 | -0.08(-3.07%) |
Oct 02, 2024 | 2.540 | 2.880 | 2.510 | 2.610 | 316,470 | +0.04(+1.56%) |
Oct 01, 2024 | 2.690 | 2.739 | 2.380 | 2.570 | 224,364 | -0.15(-5.51%) |
Sep 30, 2024 | 2.830 | 2.850 | 2.580 | 2.720 | 117,792 | -0.09(-3.20%) |
Sep 27, 2024 | 2.890 | 2.950 | 2.760 | 2.810 | 156,821 | -0.13(-4.42%) |
Sep 26, 2024 | 2.940 | 3.019 | 2.710 | 2.940 | 190,649 | -0.01(-0.34%) |
Sep 25, 2024 | 2.840 | 3.120 | 2.700 | 2.950 | 265,781 | +0.03(+1.03%) |
Sep 24, 2024 | 2.800 | 3.070 | 2.770 | 2.920 | 282,102 | +0.04(+1.39%) |
Sep 23, 2024 | 2.820 | 2.980 | 2.602 | 2.880 | 377,788 | -0.13(-4.32%) |
Sep 20, 2024 | 3.870 | 4.070 | 2.500 | 3.010 | 9,378,474 | -0.07(-2.27%) |
Sep 19, 2024 | 3.610 | 3.850 | 2.520 | 3.080 | 593,604 | -1.09(-26.14%) |
Sep 18, 2024 | 4.680 | 4.860 | 4.100 | 4.170 | 150,932 | -0.98(-19.03%) |
Sep 17, 2024 | 4.580 | 5.220 | 4.445 | 5.150 | 105,131 | -0.10(-1.90%) |
Sep 16, 2024 | 4.985 | 5.250 | 4.655 | 5.250 | 39,083 | +0.24(+4.79%) |
Sep 13, 2024 | 5.000 | 5.140 | 4.800 | 5.010 | 20,838 | -0.12(-2.34%) |
Sep 12, 2024 | 5.310 | 5.310 | 4.985 | 5.130 | 36,690 | -0.12(-2.29%) |
Sep 11, 2024 | 5.300 | 5.875 | 5.005 | 5.250 | 117,544 | +0.17(+3.35%) |
Sep 10, 2024 | 5.010 | 5.300 | 4.790 | 5.080 | 14,403 | -0.08(-1.65%) |
Sep 09, 2024 | 5.250 | 5.600 | 4.305 | 5.165 | 60,602 | +0.05(+0.98%) |
Sep 06, 2024 | 5.700 | 5.740 | 5.075 | 5.115 | 37,489 | -0.16(-3.03%) |
Sep 05, 2024 | 5.830 | 5.830 | 5.115 | 5.275 | 34,130 | -0.38(-6.64%) |
Sep 04, 2024 | 5.130 | 5.840 | 5.130 | 5.650 | 13,933 | -0.20(-3.42%) |
Sep 03, 2024 | 5.725 | 5.950 | 5.500 | 5.850 | 50,341 | -0.05(-0.85%) |
Aug 30, 2024 | 5.500 | 5.900 | 5.090 | 5.900 | 26,014 | +0.40(+7.27%) |
Aug 29, 2024 | 5.440 | 5.750 | 5.230 | 5.500 | 31,015 | -0.10(-1.79%) |
Aug 28, 2024 | 5.750 | 5.750 | 5.000 | 5.600 | 23,449 | -0.16(-2.69%) |
Aug 27, 2024 | 6.005 | 6.080 | 5.750 | 5.755 | 59,309 | -0.15(-2.54%) |
Aug 26, 2024 | 6.295 | 6.295 | 5.900 | 5.905 | 29,504 | -0.09(-1.58%) |
Aug 23, 2024 | 6.400 | 6.400 | 5.995 | 6.000 | 29,631 | -0.29(-4.69%) |
Aug 22, 2024 | 6.240 | 6.750 | 6.000 | 6.295 | 41,115 | +0.30(+5.09%) |
Aug 21, 2024 | 6.350 | 6.365 | 5.750 | 5.990 | 20,767 | -0.09(-1.48%) |
Aug 20, 2024 | 6.500 | 6.490 | 6.000 | 6.080 | 33,307 | -0.37(-5.66%) |
Aug 19, 2024 | 6.500 | 6.750 | 6.000 | 6.445 | 99,780 | +0.45(+7.42%) |
Aug 16, 2024 | 5.100 | 6.985 | 4.750 | 6.000 | 367,679 | +1.18(+24.61%) |
Aug 15, 2024 | 5.000 | 5.225 | 4.140 | 4.815 | 142,602 | -0.64(-11.73%) |
Aug 14, 2024 | 5.745 | 5.825 | 5.305 | 5.455 | 66,126 | -0.47(-7.93%) |
Aug 13, 2024 | 5.950 | 6.090 | 5.695 | 5.925 | 27,906 | -0.03(-0.42%) |
Aug 12, 2024 | 6.000 | 6.155 | 5.640 | 5.950 | 35,945 | +0.12(+2.15%) |
Aug 09, 2024 | 6.150 | 6.220 | 5.610 | 5.825 | 61,311 | -0.27(-4.51%) |
Aug 08, 2024 | 6.115 | 6.245 | 5.765 | 6.100 | 48,069 | -0.08(-1.21%) |
Aug 07, 2024 | 6.140 | 6.485 | 6.065 | 6.175 | 38,550 | -0.19(-2.99%) |
Aug 06, 2024 | 6.870 | 6.950 | 5.075 | 6.365 | 120,619 | -0.78(-10.92%) |
Aug 05, 2024 | 8.250 | 8.370 | 6.065 | 7.145 | 594,620 | +0.42(+6.25%) |
Aug 02, 2024 | 7.520 | 7.520 | 6.140 | 6.725 | 299,673 | -0.66(-8.88%) |