Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.790 | 4.450 | 3.690 | 4.450 | 32,620 | +0.60(+15.58%) |
Sep 26, 2024 | 3.680 | 4.000 | 3.150 | 3.850 | 10,132 | +0.16(+4.34%) |
Sep 25, 2024 | 4.190 | 4.190 | 3.690 | 3.690 | 4,508 | -0.26(-6.58%) |
Sep 24, 2024 | 3.950 | 4.060 | 3.900 | 3.950 | 9,336 | +0.06(+1.54%) |
Sep 23, 2024 | 4.200 | 4.295 | 3.890 | 3.890 | 17,197 | +0.00(+0.00%) |
Sep 20, 2024 | 3.890 | 4.100 | 3.630 | 3.890 | 9,754 | +0.24(+6.58%) |
Sep 19, 2024 | 4.170 | 4.250 | 3.480 | 3.650 | 38,692 | -0.06(-1.62%) |
Sep 18, 2024 | 3.490 | 3.900 | 3.260 | 3.710 | 9,051 | +0.21(+6.00%) |
Sep 17, 2024 | 3.406 | 4.160 | 3.250 | 3.500 | 38,218 | +0.30(+9.37%) |
Sep 16, 2024 | 3.910 | 3.950 | 3.197 | 3.200 | 22,818 | -0.82(-20.37%) |
Sep 13, 2024 | 2.857 | 4.350 | 2.856 | 4.019 | 35,758 | +1.17(+41.00%) |
Sep 12, 2024 | 2.855 | 2.870 | 2.850 | 2.850 | 1,862 | -0.01(-0.45%) |
Sep 11, 2024 | 2.755 | 2.863 | 2.750 | 2.863 | 2,975 | -0.04(-1.36%) |
Sep 10, 2024 | 2.955 | 2.955 | 2.902 | 2.902 | 1,240 | -0.10(-3.25%) |
Sep 09, 2024 | 2.770 | 3.200 | 2.770 | 3.000 | 25,674 | +0.25(+9.09%) |
Sep 06, 2024 | 2.970 | 2.990 | 2.750 | 2.750 | 7,894 | -0.00(-0.09%) |
Sep 05, 2024 | 2.750 | 2.980 | 2.750 | 2.752 | 6,837 | -0.04(-1.34%) |
Sep 04, 2024 | 2.910 | 3.020 | 2.760 | 2.790 | 4,503 | +0.00(+0.18%) |
Sep 03, 2024 | 2.750 | 2.990 | 2.750 | 2.785 | 5,008 | -0.19(-6.54%) |
Aug 30, 2024 | 2.750 | 3.000 | 2.750 | 2.980 | 14,590 | +0.21(+7.58%) |
Aug 29, 2024 | 2.815 | 2.950 | 2.750 | 2.770 | 12,619 | +0.01(+0.23%) |
Aug 28, 2024 | 2.885 | 2.885 | 2.750 | 2.764 | 10,404 | -0.22(-7.26%) |
Aug 27, 2024 | 2.950 | 2.990 | 2.950 | 2.980 | 928 | -0.02(-0.67%) |
Aug 26, 2024 | 2.890 | 3.000 | 2.750 | 3.000 | 18,080 | +0.04(+1.35%) |
Aug 23, 2024 | 2.800 | 2.980 | 2.720 | 2.960 | 29,566 | +0.13(+4.59%) |
Aug 22, 2024 | 2.980 | 3.000 | 2.700 | 2.830 | 14,876 | -0.14(-4.71%) |
Aug 21, 2024 | 2.910 | 3.090 | 2.880 | 2.970 | 8,930 | -0.15(-4.81%) |
Aug 20, 2024 | 3.200 | 3.320 | 2.960 | 3.120 | 20,879 | -0.06(-1.89%) |
Aug 19, 2024 | 3.350 | 3.690 | 3.167 | 3.180 | 10,650 | -0.45(-12.46%) |
Aug 16, 2024 | 3.430 | 3.632 | 3.320 | 3.632 | 5,999 | +0.31(+9.41%) |
Aug 15, 2024 | 3.600 | 3.870 | 3.320 | 3.320 | 5,304 | -0.30(-8.29%) |
Aug 14, 2024 | 3.730 | 3.990 | 3.550 | 3.620 | 5,236 | -0.34(-8.59%) |
Aug 13, 2024 | 3.470 | 3.960 | 3.220 | 3.960 | 10,213 | +0.65(+19.64%) |
Aug 12, 2024 | 3.500 | 3.790 | 3.170 | 3.310 | 10,146 | -0.15(-4.47%) |
Aug 09, 2024 | 3.360 | 3.500 | 3.010 | 3.465 | 4,190 | +0.11(+3.43%) |
Aug 08, 2024 | 2.750 | 3.350 | 2.636 | 3.350 | 19,109 | +0.85(+34.00%) |
Aug 07, 2024 | 3.180 | 3.240 | 2.150 | 2.500 | 37,322 | -0.43(-14.68%) |
Aug 06, 2024 | 3.690 | 3.750 | 2.800 | 2.930 | 37,047 | -0.22(-6.98%) |
Aug 05, 2024 | 3.500 | 4.250 | 3.060 | 3.150 | 64,579 | -0.87(-21.66%) |
Aug 02, 2024 | 4.010 | 4.073 | 4.010 | 4.021 | 17,809 | +0.01(+0.27%) |
Aug 01, 2024 | 4.300 | 4.300 | 4.000 | 4.010 | 19,215 | -0.14(-3.37%) |
Jul 31, 2024 | 4.080 | 4.180 | 3.920 | 4.150 | 11,971 | +0.10(+2.47%) |
Jul 30, 2024 | 4.250 | 4.250 | 3.850 | 4.050 | 27,767 | -0.18(-4.26%) |
Jul 29, 2024 | 4.430 | 4.430 | 4.100 | 4.230 | 19,601 | -0.04(-0.94%) |
Jul 26, 2024 | 4.320 | 4.620 | 4.270 | 4.270 | 19,473 | -0.13(-2.95%) |
Jul 25, 2024 | 4.551 | 4.620 | 4.250 | 4.400 | 14,808 | -0.17(-3.61%) |
Jul 24, 2024 | 5.120 | 5.130 | 4.410 | 4.565 | 15,907 | -0.56(-11.01%) |
Jul 23, 2024 | 5.480 | 5.510 | 5.130 | 5.130 | 9,656 | -0.42(-7.57%) |
Jul 22, 2024 | 5.620 | 5.740 | 5.470 | 5.550 | 13,069 | -0.14(-2.47%) |
Jul 19, 2024 | 5.615 | 5.800 | 5.615 | 5.690 | 14,333 | -0.11(-1.89%) |
Jul 18, 2024 | 5.600 | 5.930 | 5.530 | 5.800 | 9,967 | -0.02(-0.34%) |
Jul 17, 2024 | 5.730 | 5.820 | 5.460 | 5.820 | 24,438 | +0.10(+1.78%) |
Jul 16, 2024 | 5.710 | 5.718 | 5.230 | 5.718 | 14,580 | +0.06(+1.02%) |
Jul 15, 2024 | 5.150 | 5.930 | 5.150 | 5.660 | 35,190 | +0.70(+14.11%) |
Jul 12, 2024 | 4.770 | 5.190 | 4.530 | 4.960 | 14,386 | +0.33(+7.13%) |
Jul 11, 2024 | 4.790 | 4.820 | 4.510 | 4.630 | 16,772 | -0.10(-2.11%) |
Jul 10, 2024 | 5.050 | 5.350 | 4.520 | 4.730 | 15,113 | -0.44(-8.51%) |
Jul 09, 2024 | 4.510 | 5.220 | 4.364 | 5.170 | 71,772 | +0.90(+21.16%) |
Jul 08, 2024 | 4.660 | 4.660 | 4.000 | 4.267 | 35,872 | -0.43(-9.21%) |
Jul 05, 2024 | 4.610 | 4.710 | 4.100 | 4.700 | 12,169 | +0.09(+2.06%) |
Jul 03, 2024 | 4.550 | 4.950 | 4.220 | 4.605 | 13,209 | +0.09(+1.88%) |
Jul 02, 2024 | 4.800 | 4.820 | 4.520 | 4.520 | 4,605 | -0.39(-7.93%) |