Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 2.360 | 2.490 | 2.310 | 2.370 | 39,158 | -0.03(-1.25%) |
Sep 25, 2024 | 2.080 | 2.440 | 2.080 | 2.400 | 113,941 | +0.26(+12.15%) |
Sep 24, 2024 | 2.110 | 2.370 | 1.880 | 2.140 | 398,957 | +0.13(+6.47%) |
Sep 23, 2024 | 2.000 | 2.050 | 2.000 | 2.010 | 2,412,439 | +0.01(+0.50%) |
Sep 20, 2024 | 1.970 | 2.000 | 1.838 | 2.000 | 10,267 | +0.03(+1.52%) |
Sep 19, 2024 | 1.920 | 2.000 | 1.820 | 1.970 | 12,345 | +0.02(+1.03%) |
Sep 18, 2024 | 2.010 | 2.155 | 1.950 | 1.950 | 8,293 | -0.06(-2.99%) |
Sep 17, 2024 | 1.990 | 2.120 | 1.990 | 2.010 | 2,152 | -0.01(-0.50%) |
Sep 16, 2024 | 2.150 | 2.150 | 2.001 | 2.020 | 1,538 | -0.13(-6.05%) |
Sep 13, 2024 | 2.175 | 2.175 | 2.090 | 2.150 | 4,425 | -0.05(-2.27%) |
Sep 12, 2024 | 2.050 | 2.340 | 2.022 | 2.200 | 7,254 | +0.15(+7.32%) |
Sep 11, 2024 | 2.030 | 2.074 | 2.030 | 2.050 | 9,401 | +0.04(+1.99%) |
Sep 10, 2024 | 1.990 | 2.020 | 1.990 | 2.010 | 1,675 | -0.02(-0.78%) |
Sep 09, 2024 | 2.000 | 2.120 | 1.960 | 2.026 | 5,047 | +0.01(+0.41%) |
Sep 06, 2024 | 2.010 | 2.100 | 2.010 | 2.018 | 5,197 | -0.00(-0.03%) |
Sep 05, 2024 | 1.981 | 2.018 | 1.980 | 2.018 | 1,874 | -0.00(-0.09%) |
Sep 04, 2024 | 2.104 | 2.104 | 2.010 | 2.020 | 976 | +0.03(+1.51%) |
Sep 03, 2024 | 1.960 | 2.160 | 1.960 | 1.990 | 17,455 | -0.04(-1.97%) |
Aug 30, 2024 | 2.036 | 2.036 | 2.030 | 2.030 | 873 | -0.03(-1.23%) |
Aug 29, 2024 | 2.030 | 2.130 | 1.940 | 2.055 | 6,624 | +0.13(+6.49%) |
Aug 28, 2024 | 1.990 | 2.055 | 1.930 | 1.930 | 5,531 | -0.01(-0.52%) |
Aug 27, 2024 | 1.930 | 2.060 | 1.930 | 1.940 | 3,197 | -0.02(-1.02%) |
Aug 26, 2024 | 1.960 | 2.002 | 1.950 | 1.960 | 5,322 | -0.07(-3.61%) |
Aug 23, 2024 | 2.076 | 2.076 | 1.940 | 2.034 | 6,213 | -0.01(-0.32%) |
Aug 22, 2024 | 1.970 | 2.040 | 1.960 | 2.040 | 5,811 | +0.05(+2.51%) |
Aug 21, 2024 | 2.000 | 2.000 | 1.990 | 1.990 | 2,774 | +0.02(+1.02%) |
Aug 20, 2024 | 2.050 | 2.096 | 1.960 | 1.970 | 2,496 | -0.09(-4.37%) |
Aug 19, 2024 | 2.110 | 2.250 | 2.060 | 2.060 | 4,054 | -0.06(-2.60%) |
Aug 16, 2024 | 2.070 | 2.115 | 2.067 | 2.115 | 1,450 | -0.00(-0.24%) |
Aug 15, 2024 | 2.190 | 2.190 | 2.070 | 2.120 | 12,825 | +0.08(+3.92%) |
Aug 14, 2024 | 2.090 | 2.090 | 2.010 | 2.040 | 3,368 | -0.01(-0.49%) |
Aug 13, 2024 | 2.040 | 2.290 | 1.970 | 2.050 | 24,849 | +0.13(+6.77%) |
Aug 12, 2024 | 1.930 | 2.085 | 1.920 | 1.920 | 9,904 | -0.07(-3.52%) |
Aug 09, 2024 | 2.150 | 2.150 | 1.940 | 1.990 | 14,315 | -0.03(-1.49%) |
Aug 08, 2024 | 2.480 | 2.480 | 2.000 | 2.020 | 2,824 | -0.04(-1.94%) |
Aug 07, 2024 | 2.040 | 2.100 | 1.890 | 2.060 | 11,773 | -0.03(-1.44%) |
Aug 06, 2024 | 2.030 | 2.090 | 2.020 | 2.090 | 3,663 | -0.06(-2.79%) |
Aug 05, 2024 | 2.030 | 2.150 | 2.016 | 2.150 | 14,887 | -0.02(-0.92%) |
Aug 02, 2024 | 2.450 | 2.450 | 2.040 | 2.170 | 8,407 | -0.21(-8.82%) |
Aug 01, 2024 | 2.150 | 2.380 | 2.155 | 2.380 | 30,022 | +0.31(+14.98%) |
Jul 31, 2024 | 2.030 | 2.100 | 2.010 | 2.070 | 4,051 | -0.01(-0.48%) |
Jul 30, 2024 | 2.200 | 2.205 | 2.030 | 2.080 | 2,171 | -0.06(-2.80%) |
Jul 29, 2024 | 2.200 | 2.240 | 2.100 | 2.140 | 5,636 | -0.11(-4.89%) |
Jul 26, 2024 | 2.080 | 2.250 | 1.890 | 2.250 | 22,548 | +0.11(+5.14%) |
Jul 25, 2024 | 2.130 | 2.140 | 2.130 | 2.140 | 570 | +0.01(+0.23%) |
Jul 24, 2024 | 2.120 | 2.160 | 2.120 | 2.135 | 3,191 | -0.01(-0.49%) |
Jul 23, 2024 | 2.210 | 2.215 | 2.137 | 2.146 | 3,209 | -0.02(-1.12%) |
Jul 22, 2024 | 2.300 | 2.300 | 2.118 | 2.170 | 4,999 | -0.14(-6.06%) |
Jul 19, 2024 | 2.140 | 2.352 | 2.063 | 2.310 | 17,366 | +0.24(+11.59%) |
Jul 18, 2024 | 1.890 | 2.350 | 1.890 | 2.070 | 69,927 | +0.14(+7.53%) |
Jul 17, 2024 | 1.910 | 1.950 | 1.909 | 1.925 | 5,051 | -0.00(-0.26%) |
Jul 16, 2024 | 1.850 | 1.950 | 1.850 | 1.930 | 5,419 | +0.03(+1.58%) |
Jul 15, 2024 | 1.900 | 1.930 | 1.900 | 1.900 | 7,978 | -0.00(-0.01%) |
Jul 12, 2024 | 1.860 | 1.990 | 1.860 | 1.900 | 5,819 | -0.02(-1.04%) |
Jul 11, 2024 | 1.800 | 1.940 | 1.800 | 1.920 | 15,062 | +0.07(+3.78%) |
Jul 10, 2024 | 1.860 | 1.900 | 1.820 | 1.850 | 5,126 | -0.05(-2.63%) |
Jul 09, 2024 | 1.840 | 1.940 | 1.801 | 1.900 | 5,113 | +0.02(+1.24%) |
Jul 08, 2024 | 1.810 | 1.880 | 1.810 | 1.877 | 5,033 | -0.00(-0.18%) |
Jul 05, 2024 | 1.860 | 1.880 | 1.840 | 1.880 | 6,456 | +0.02(+1.08%) |
Jul 03, 2024 | 1.885 | 1.885 | 1.800 | 1.860 | 1,863 | +0.01(+0.27%) |
Jul 02, 2024 | 1.760 | 1.930 | 1.730 | 1.855 | 8,718 | +0.04(+2.36%) |