Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.540 | 3.670 | 3.440 | 3.510 | 719,290 | -0.04(-1.13%) |
Oct 17, 2024 | 3.600 | 3.700 | 3.440 | 3.550 | 656,267 | -0.07(-1.93%) |
Oct 16, 2024 | 3.690 | 3.750 | 3.530 | 3.620 | 1,066,446 | -0.04(-1.09%) |
Oct 15, 2024 | 3.580 | 3.705 | 3.490 | 3.660 | 493,554 | +0.09(+2.52%) |
Oct 14, 2024 | 3.460 | 3.580 | 3.450 | 3.570 | 424,128 | +0.09(+2.59%) |
Oct 11, 2024 | 3.280 | 3.500 | 3.260 | 3.480 | 651,483 | +0.21(+6.42%) |
Oct 10, 2024 | 3.390 | 3.440 | 3.180 | 3.270 | 685,689 | -0.14(-4.11%) |
Oct 09, 2024 | 3.530 | 3.540 | 3.360 | 3.410 | 542,608 | -0.13(-3.67%) |
Oct 08, 2024 | 3.600 | 3.630 | 3.510 | 3.540 | 640,740 | -0.03(-0.84%) |
Oct 07, 2024 | 3.780 | 3.780 | 3.550 | 3.570 | 698,983 | -0.25(-6.54%) |
Oct 04, 2024 | 3.720 | 3.840 | 3.685 | 3.820 | 698,768 | +0.15(+4.23%) |
Oct 03, 2024 | 3.820 | 3.885 | 3.630 | 3.665 | 732,128 | -0.21(-5.30%) |
Oct 02, 2024 | 3.600 | 3.920 | 3.550 | 3.870 | 1,076,559 | +0.27(+7.50%) |
Oct 01, 2024 | 3.580 | 3.720 | 3.530 | 3.600 | 854,423 | +0.03(+0.84%) |
Sep 30, 2024 | 3.750 | 3.830 | 3.570 | 3.570 | 879,303 | -0.20(-5.31%) |
Sep 27, 2024 | 4.060 | 4.230 | 3.770 | 3.770 | 1,901,211 | -0.23(-5.75%) |
Sep 26, 2024 | 3.520 | 4.750 | 3.515 | 4.000 | 7,638,341 | +0.53(+15.27%) |
Sep 25, 2024 | 3.210 | 3.495 | 3.100 | 3.470 | 1,869,554 | +0.26(+8.10%) |
Sep 24, 2024 | 3.190 | 3.250 | 3.100 | 3.210 | 993,464 | +0.01(+0.31%) |
Sep 23, 2024 | 3.400 | 3.420 | 3.170 | 3.200 | 1,087,743 | -0.16(-4.76%) |
Sep 20, 2024 | 3.410 | 3.439 | 3.310 | 3.360 | 1,956,784 | -0.09(-2.61%) |
Sep 19, 2024 | 3.480 | 3.605 | 3.430 | 3.450 | 1,097,217 | +0.01(+0.29%) |
Sep 18, 2024 | 3.450 | 3.550 | 3.340 | 3.440 | 1,474,663 | -0.05(-1.43%) |
Sep 17, 2024 | 3.230 | 3.808 | 3.180 | 3.490 | 4,465,769 | +0.31(+9.75%) |
Sep 16, 2024 | 3.170 | 3.400 | 3.120 | 3.180 | 2,922,926 | +0.00(+0.00%) |
Sep 13, 2024 | 3.440 | 3.500 | 3.000 | 3.180 | 9,407,281 | -0.26(-7.56%) |
Sep 12, 2024 | 2.940 | 3.690 | 2.865 | 3.440 | 34,301,912 | -5.41(-61.13%) |
Sep 11, 2024 | 8.370 | 8.870 | 8.300 | 8.850 | 716,510 | +0.42(+4.98%) |
Sep 10, 2024 | 8.640 | 8.840 | 8.350 | 8.430 | 514,809 | -0.20(-2.32%) |
Sep 09, 2024 | 8.900 | 9.300 | 8.500 | 8.630 | 994,217 | +0.09(+1.05%) |
Sep 06, 2024 | 8.680 | 8.760 | 8.370 | 8.540 | 575,774 | -0.09(-1.04%) |
Sep 05, 2024 | 8.280 | 8.710 | 8.080 | 8.630 | 724,268 | +0.38(+4.61%) |
Sep 04, 2024 | 8.000 | 8.530 | 7.990 | 8.250 | 589,545 | +0.15(+1.85%) |
Sep 03, 2024 | 8.540 | 8.820 | 7.940 | 8.100 | 764,958 | -0.45(-5.26%) |
Aug 30, 2024 | 8.770 | 8.960 | 8.350 | 8.550 | 494,748 | -0.19(-2.17%) |
Aug 29, 2024 | 8.920 | 9.090 | 8.680 | 8.740 | 488,695 | -0.13(-1.47%) |
Aug 28, 2024 | 8.900 | 9.040 | 8.630 | 8.870 | 512,092 | +0.01(+0.17%) |
Aug 27, 2024 | 9.630 | 9.800 | 8.810 | 8.855 | 880,576 | -0.88(-9.09%) |
Aug 26, 2024 | 9.180 | 9.900 | 9.030 | 9.740 | 1,065,617 | +0.57(+6.22%) |
Aug 23, 2024 | 8.860 | 9.250 | 8.810 | 9.170 | 1,310,017 | +0.38(+4.32%) |
Aug 22, 2024 | 9.560 | 9.600 | 8.760 | 8.790 | 791,015 | -0.75(-7.86%) |
Aug 21, 2024 | 9.370 | 9.680 | 9.220 | 9.540 | 496,250 | +0.12(+1.27%) |
Aug 20, 2024 | 9.290 | 9.520 | 9.060 | 9.420 | 704,144 | +0.08(+0.86%) |
Aug 19, 2024 | 9.130 | 9.500 | 8.950 | 9.340 | 953,380 | +0.10(+1.08%) |
Aug 16, 2024 | 9.730 | 9.860 | 9.201 | 9.240 | 770,523 | -0.45(-4.64%) |
Aug 15, 2024 | 9.220 | 10.13 | 9.170 | 9.690 | 1,067,983 | +0.67(+7.43%) |
Aug 14, 2024 | 9.260 | 9.260 | 8.695 | 9.020 | 572,604 | -0.15(-1.64%) |
Aug 13, 2024 | 9.120 | 9.460 | 9.010 | 9.170 | 764,076 | +0.16(+1.78%) |
Aug 12, 2024 | 8.920 | 9.010 | 8.535 | 9.010 | 618,368 | +0.15(+1.69%) |
Aug 09, 2024 | 8.950 | 9.010 | 8.430 | 8.860 | 580,841 | -0.09(-1.01%) |
Aug 08, 2024 | 8.450 | 8.950 | 8.199 | 8.950 | 596,181 | +0.66(+7.96%) |
Aug 07, 2024 | 8.920 | 9.240 | 8.190 | 8.290 | 719,305 | -0.58(-6.54%) |
Aug 06, 2024 | 8.610 | 9.010 | 8.300 | 8.870 | 772,592 | +0.41(+4.85%) |
Aug 05, 2024 | 8.800 | 8.960 | 8.170 | 8.460 | 1,090,971 | -1.09(-11.41%) |
Aug 02, 2024 | 8.620 | 9.780 | 8.330 | 9.550 | 2,350,526 | +0.54(+5.99%) |