Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.040 | 4.060 | 3.270 | 3.540 | 59,312 | -0.40(-10.15%) |
Sep 25, 2024 | 3.490 | 4.180 | 3.320 | 3.940 | 102,045 | +0.59(+17.61%) |
Sep 24, 2024 | 2.901 | 3.418 | 2.901 | 3.350 | 49,722 | +0.23(+7.37%) |
Sep 23, 2024 | 2.770 | 3.200 | 2.735 | 3.120 | 39,322 | +0.36(+13.04%) |
Sep 20, 2024 | 2.740 | 2.850 | 2.710 | 2.760 | 9,019 | -0.06(-2.13%) |
Sep 19, 2024 | 3.120 | 3.120 | 2.670 | 2.820 | 45,131 | -0.30(-9.62%) |
Sep 18, 2024 | 2.370 | 3.190 | 2.320 | 3.120 | 86,390 | +0.68(+27.87%) |
Sep 17, 2024 | 2.170 | 2.550 | 2.110 | 2.440 | 22,233 | +0.29(+13.49%) |
Sep 16, 2024 | 2.440 | 2.440 | 2.070 | 2.150 | 12,545 | -0.18(-7.73%) |
Sep 13, 2024 | 2.380 | 2.590 | 2.330 | 2.330 | 9,336 | -0.07(-2.92%) |
Sep 12, 2024 | 2.480 | 2.500 | 2.350 | 2.400 | 8,738 | +0.05(+2.13%) |
Sep 11, 2024 | 2.450 | 2.450 | 2.300 | 2.350 | 8,745 | -0.05(-2.08%) |
Sep 10, 2024 | 2.270 | 2.436 | 2.230 | 2.400 | 2,639 | +0.14(+6.19%) |
Sep 09, 2024 | 2.450 | 2.480 | 2.200 | 2.260 | 9,764 | -0.16(-6.61%) |
Sep 06, 2024 | 2.615 | 2.615 | 2.410 | 2.420 | 7,191 | -0.11(-4.35%) |
Sep 05, 2024 | 2.540 | 2.620 | 2.500 | 2.530 | 3,424 | +0.02(+0.80%) |
Sep 04, 2024 | 2.600 | 2.643 | 2.510 | 2.510 | 8,980 | -0.11(-4.20%) |
Sep 03, 2024 | 2.620 | 2.810 | 2.550 | 2.620 | 18,962 | +0.03(+1.16%) |
Aug 30, 2024 | 2.720 | 2.800 | 2.551 | 2.590 | 6,189 | -0.08(-3.00%) |
Aug 29, 2024 | 2.750 | 2.809 | 2.660 | 2.670 | 7,619 | -0.10(-3.61%) |
Aug 28, 2024 | 2.730 | 2.930 | 2.700 | 2.770 | 20,045 | -0.03(-1.07%) |
Aug 27, 2024 | 3.250 | 3.250 | 2.600 | 2.800 | 41,772 | -0.39(-12.23%) |
Aug 26, 2024 | 2.880 | 3.315 | 2.840 | 3.190 | 41,164 | +0.35(+12.32%) |
Aug 23, 2024 | 2.670 | 2.930 | 2.670 | 2.840 | 28,143 | +0.23(+8.81%) |
Aug 22, 2024 | 2.700 | 2.720 | 2.580 | 2.610 | 5,658 | +0.03(+1.16%) |
Aug 21, 2024 | 3.000 | 3.020 | 2.530 | 2.580 | 34,013 | -0.41(-13.71%) |
Aug 20, 2024 | 2.180 | 3.020 | 2.180 | 2.990 | 88,306 | +0.81(+37.15%) |
Aug 19, 2024 | 2.250 | 2.250 | 2.110 | 2.180 | 12,675 | -0.10(-4.39%) |
Aug 16, 2024 | 2.340 | 2.409 | 2.270 | 2.280 | 13,141 | -0.07(-2.98%) |
Aug 15, 2024 | 2.420 | 2.450 | 2.350 | 2.350 | 9,937 | -0.07(-2.90%) |
Aug 14, 2024 | 2.490 | 2.490 | 2.420 | 2.420 | 4,740 | -0.08(-3.20%) |
Aug 13, 2024 | 2.530 | 2.550 | 2.460 | 2.500 | 2,324 | +0.02(+0.81%) |
Aug 12, 2024 | 2.470 | 2.510 | 2.429 | 2.480 | 2,570 | -0.07(-2.75%) |
Aug 09, 2024 | 2.740 | 2.740 | 2.550 | 2.550 | 3,752 | -0.13(-4.87%) |
Aug 08, 2024 | 2.530 | 2.800 | 2.530 | 2.681 | 17,823 | +0.15(+5.95%) |
Aug 07, 2024 | 2.490 | 2.530 | 2.476 | 2.530 | 3,009 | +0.09(+3.53%) |
Aug 06, 2024 | 2.520 | 2.610 | 2.422 | 2.444 | 12,365 | -0.11(-4.16%) |
Aug 05, 2024 | 2.960 | 2.960 | 2.290 | 2.550 | 41,782 | -0.38(-12.97%) |
Aug 02, 2024 | 3.690 | 3.700 | 2.888 | 2.930 | 31,370 | -0.71(-19.51%) |
Aug 01, 2024 | 3.720 | 3.730 | 3.590 | 3.640 | 6,476 | -0.04(-1.09%) |
Jul 31, 2024 | 3.740 | 3.810 | 3.560 | 3.680 | 7,250 | -0.08(-2.13%) |
Jul 30, 2024 | 3.730 | 3.800 | 3.520 | 3.760 | 22,468 | -0.04(-1.05%) |
Jul 29, 2024 | 3.730 | 3.870 | 3.550 | 3.800 | 12,421 | +0.04(+1.06%) |
Jul 26, 2024 | 3.865 | 3.870 | 3.760 | 3.760 | 8,598 | -0.01(-0.27%) |
Jul 25, 2024 | 4.080 | 4.099 | 3.760 | 3.770 | 26,042 | -0.27(-6.68%) |
Jul 24, 2024 | 3.780 | 4.450 | 3.780 | 4.040 | 41,892 | +0.23(+6.07%) |
Jul 23, 2024 | 4.070 | 4.070 | 3.631 | 3.809 | 37,501 | -0.27(-6.65%) |
Jul 22, 2024 | 4.190 | 4.310 | 4.000 | 4.080 | 35,516 | -0.14(-3.32%) |
Jul 19, 2024 | 4.240 | 4.357 | 4.040 | 4.220 | 49,707 | -0.06(-1.40%) |
Jul 18, 2024 | 5.620 | 5.620 | 4.160 | 4.280 | 188,459 | -1.92(-30.96%) |
Jul 17, 2024 | 6.100 | 6.200 | 5.800 | 6.199 | 7,610 | +0.05(+0.81%) |
Jul 16, 2024 | 6.380 | 6.400 | 5.900 | 6.149 | 19,807 | -0.63(-9.31%) |
Jul 15, 2024 | 6.500 | 6.800 | 6.202 | 6.780 | 4,466 | +0.28(+4.31%) |
Jul 12, 2024 | 6.600 | 6.600 | 6.189 | 6.500 | 3,250 | -0.10(-1.52%) |
Jul 11, 2024 | 6.000 | 6.600 | 5.686 | 6.600 | 9,424 | +0.60(+10.00%) |
Jul 10, 2024 | 6.100 | 6.900 | 5.622 | 6.000 | 10,651 | -0.38(-5.88%) |
Jul 09, 2024 | 6.301 | 6.375 | 6.000 | 6.375 | 4,856 | +0.00(+0.00%) |
Jul 08, 2024 | 6.992 | 6.992 | 6.300 | 6.375 | 2,939 | -0.12(-1.77%) |
Jul 05, 2024 | 6.450 | 6.500 | 6.300 | 6.490 | 1,899 | -0.01(-0.15%) |
Jul 03, 2024 | 6.400 | 6.500 | 6.300 | 6.500 | 1,187 | +0.20(+3.16%) |
Jul 02, 2024 | 6.500 | 6.860 | 6.300 | 6.301 | 2,262 | -0.21(-3.21%) |