Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 3.790 | 4.150 | 3.750 | 3.970 | 88,522 | +0.18(+4.75%) |
Oct 24, 2024 | 4.080 | 4.505 | 3.460 | 3.790 | 180,291 | -0.34(-8.23%) |
Oct 23, 2024 | 4.720 | 5.000 | 3.760 | 4.130 | 167,474 | -0.59(-12.50%) |
Oct 22, 2024 | 5.360 | 5.390 | 4.510 | 4.720 | 87,733 | -0.62(-11.61%) |
Oct 21, 2024 | 5.160 | 5.390 | 4.855 | 5.340 | 44,476 | +0.23(+4.50%) |
Oct 18, 2024 | 5.420 | 5.450 | 5.060 | 5.110 | 23,776 | -0.47(-8.42%) |
Oct 17, 2024 | 5.940 | 6.230 | 4.980 | 5.580 | 73,496 | +0.11(+2.01%) |
Oct 16, 2024 | 5.900 | 6.815 | 5.310 | 5.470 | 346,870 | +0.03(+0.55%) |
Oct 15, 2024 | 4.740 | 5.990 | 4.480 | 5.440 | 329,246 | +0.37(+7.30%) |
Oct 14, 2024 | 3.740 | 5.176 | 3.690 | 5.070 | 380,585 | +1.41(+38.52%) |
Oct 11, 2024 | 4.320 | 4.700 | 3.610 | 3.660 | 215,414 | -0.93(-20.26%) |
Oct 10, 2024 | 4.300 | 5.265 | 4.300 | 4.590 | 224,470 | +0.35(+8.25%) |
Oct 09, 2024 | 3.660 | 4.370 | 3.658 | 4.240 | 118,254 | +0.49(+13.07%) |
Oct 08, 2024 | 4.000 | 4.010 | 3.420 | 3.750 | 74,459 | -0.33(-8.09%) |
Oct 07, 2024 | 3.850 | 4.720 | 3.750 | 4.080 | 131,808 | +0.23(+5.97%) |
Oct 04, 2024 | 3.520 | 4.600 | 3.090 | 3.850 | 225,472 | -0.05(-1.28%) |
Oct 03, 2024 | 3.610 | 4.035 | 2.660 | 3.900 | 469,973 | +0.42(+12.07%) |
Oct 02, 2024 | 3.500 | 4.990 | 2.460 | 3.480 | 862,680 | -0.22(-5.95%) |
Oct 01, 2024 | 4.210 | 5.500 | 3.700 | 3.700 | 443,087 | -1.10(-22.92%) |
Sep 30, 2024 | 2.510 | 5.380 | 2.500 | 4.800 | 2,237,234 | +2.10(+77.78%) |
Sep 27, 2024 | 3.130 | 3.350 | 2.110 | 2.700 | 416,350 | -0.70(-20.59%) |
Sep 26, 2024 | 3.580 | 4.359 | 2.180 | 3.400 | 240,500 | -0.06(-1.59%) |
Sep 25, 2024 | 3.890 | 4.150 | 3.350 | 3.455 | 100,929 | -0.41(-10.61%) |
Sep 24, 2024 | 4.200 | 4.400 | 3.220 | 3.865 | 79,062 | -0.12(-3.13%) |
Sep 23, 2024 | 4.330 | 4.405 | 3.790 | 3.990 | 23,630 | -0.12(-2.92%) |
Sep 20, 2024 | 4.050 | 4.850 | 4.050 | 4.110 | 61,690 | -0.09(-2.14%) |
Sep 19, 2024 | 4.450 | 4.550 | 4.040 | 4.200 | 37,713 | -0.53(-11.20%) |
Sep 18, 2024 | 4.805 | 4.930 | 4.480 | 4.730 | 56,830 | -0.26(-5.21%) |
Sep 17, 2024 | 4.920 | 5.090 | 4.920 | 4.990 | 20,438 | -0.10(-1.91%) |
Sep 16, 2024 | 5.050 | 5.420 | 4.820 | 5.087 | 27,466 | +0.28(+5.76%) |
Sep 13, 2024 | 5.090 | 5.381 | 4.790 | 4.810 | 29,552 | -0.34(-6.60%) |
Sep 12, 2024 | 5.050 | 5.620 | 4.910 | 5.150 | 30,125 | +0.27(+5.53%) |
Sep 11, 2024 | 4.930 | 5.700 | 4.640 | 4.880 | 111,453 | -0.28(-5.43%) |
Sep 10, 2024 | 4.540 | 5.450 | 4.370 | 5.160 | 72,383 | +0.50(+10.73%) |
Sep 09, 2024 | 4.060 | 4.890 | 4.060 | 4.660 | 100,673 | +0.34(+7.87%) |
Sep 06, 2024 | 3.710 | 4.820 | 3.710 | 4.320 | 135,168 | +0.20(+4.85%) |
Sep 05, 2024 | 5.500 | 5.992 | 3.030 | 4.120 | 383,717 | -2.03(-33.01%) |
Sep 04, 2024 | 5.400 | 6.980 | 5.260 | 6.150 | 130,411 | +0.23(+3.89%) |
Sep 03, 2024 | 5.210 | 6.400 | 5.162 | 5.920 | 209,944 | +0.59(+11.07%) |
Aug 30, 2024 | 4.960 | 5.330 | 4.800 | 5.330 | 102,689 | +0.40(+8.11%) |
Aug 29, 2024 | 4.150 | 5.000 | 3.970 | 4.930 | 203,424 | +0.47(+10.54%) |
Aug 28, 2024 | 4.340 | 4.700 | 4.190 | 4.460 | 195,960 | +0.16(+3.72%) |
Aug 27, 2024 | 3.900 | 4.300 | 3.780 | 4.300 | 349,094 | +0.42(+10.82%) |
Aug 26, 2024 | 2.940 | 3.990 | 2.777 | 3.880 | 525,093 | +0.95(+32.42%) |
Aug 23, 2024 | 2.540 | 2.950 | 2.410 | 2.930 | 226,501 | +0.47(+19.11%) |
Aug 22, 2024 | 2.660 | 2.670 | 2.420 | 2.460 | 82,645 | -0.20(-7.52%) |
Aug 21, 2024 | 2.870 | 2.870 | 2.620 | 2.660 | 78,317 | -0.21(-7.32%) |
Aug 20, 2024 | 2.540 | 2.890 | 2.400 | 2.870 | 131,534 | +0.19(+7.09%) |
Aug 19, 2024 | 1.830 | 2.850 | 1.830 | 2.680 | 625,510 | +0.81(+43.32%) |
Aug 16, 2024 | 2.050 | 2.270 | 1.870 | 1.870 | 177,797 | -0.30(-13.82%) |
Aug 15, 2024 | 1.370 | 2.430 | 1.300 | 2.170 | 504,401 | +0.77(+55.00%) |
Aug 14, 2024 | 1.190 | 1.470 | 1.110 | 1.400 | 166,624 | +0.20(+16.44%) |
Aug 13, 2024 | 1.370 | 1.480 | 1.202 | 1.202 | 86,865 | -0.16(-11.60%) |
Aug 12, 2024 | 1.340 | 1.389 | 1.030 | 1.360 | 391,585 | -0.11(-7.48%) |
Aug 09, 2024 | 0.8000 | 1.540 | 0.8000 | 1.470 | 1,856,902 | +0.67(+83.75%) |
Aug 08, 2024 | 0.8800 | 0.8930 | 0.7530 | 0.8000 | 131,536 | -0.09(-10.61%) |
Aug 07, 2024 | 0.9141 | 0.9141 | 0.8421 | 0.8950 | 8,529 | +0.01(+0.79%) |
Aug 06, 2024 | 0.8401 | 0.8990 | 0.8400 | 0.8880 | 29,080 | +0.04(+4.51%) |
Aug 05, 2024 | 0.9100 | 1.200 | 0.7904 | 0.8497 | 419,942 | -0.12(-12.40%) |
Aug 02, 2024 | 0.9300 | 1.020 | 0.9300 | 0.9700 | 13,967 | -0.06(-5.83%) |