Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.570 | 3.700 | 3.352 | 3.390 | 167,883 | -0.07(-2.02%) |
Sep 26, 2024 | 2.940 | 3.630 | 2.860 | 3.460 | 395,939 | +0.57(+19.72%) |
Sep 25, 2024 | 3.000 | 3.050 | 2.840 | 2.890 | 200,362 | -0.14(-4.62%) |
Sep 24, 2024 | 3.020 | 3.084 | 2.780 | 3.030 | 180,937 | +0.05(+1.68%) |
Sep 23, 2024 | 3.060 | 3.100 | 2.795 | 2.980 | 283,467 | -0.11(-3.56%) |
Sep 20, 2024 | 3.280 | 3.568 | 2.980 | 3.090 | 308,108 | -0.14(-4.33%) |
Sep 19, 2024 | 3.070 | 3.560 | 3.000 | 3.230 | 319,873 | +0.37(+12.94%) |
Sep 18, 2024 | 3.080 | 3.150 | 2.860 | 2.860 | 141,665 | -0.27(-8.63%) |
Sep 17, 2024 | 3.070 | 3.240 | 2.980 | 3.130 | 160,434 | +0.08(+2.62%) |
Sep 16, 2024 | 3.080 | 3.156 | 2.950 | 3.050 | 80,889 | -0.08(-2.56%) |
Sep 13, 2024 | 2.840 | 3.240 | 2.838 | 3.130 | 127,609 | +0.26(+9.06%) |
Sep 12, 2024 | 3.050 | 3.060 | 2.800 | 2.870 | 133,328 | -0.14(-4.65%) |
Sep 11, 2024 | 3.040 | 3.130 | 2.800 | 3.010 | 165,254 | -0.07(-2.27%) |
Sep 10, 2024 | 3.090 | 3.150 | 2.950 | 3.080 | 157,577 | +0.03(+0.98%) |
Sep 09, 2024 | 3.470 | 3.470 | 2.840 | 3.050 | 387,275 | -0.30(-8.96%) |
Sep 06, 2024 | 3.600 | 3.620 | 3.320 | 3.350 | 38,764 | -0.16(-4.56%) |
Sep 05, 2024 | 3.370 | 3.710 | 3.310 | 3.510 | 71,394 | +0.10(+2.93%) |
Sep 04, 2024 | 3.420 | 3.640 | 3.200 | 3.410 | 100,652 | +0.00(+0.00%) |
Sep 03, 2024 | 3.960 | 3.960 | 3.370 | 3.410 | 113,380 | -0.55(-13.89%) |
Aug 30, 2024 | 4.130 | 4.150 | 3.880 | 3.960 | 78,167 | -0.08(-1.98%) |
Aug 29, 2024 | 4.310 | 4.500 | 4.030 | 4.040 | 98,264 | -0.26(-6.05%) |
Aug 28, 2024 | 4.690 | 5.130 | 4.250 | 4.300 | 171,930 | -0.42(-8.90%) |
Aug 27, 2024 | 4.690 | 4.765 | 4.610 | 4.720 | 36,068 | -0.04(-0.74%) |
Aug 26, 2024 | 5.000 | 5.000 | 4.650 | 4.755 | 26,445 | -0.25(-4.90%) |
Aug 23, 2024 | 4.770 | 5.170 | 4.640 | 5.000 | 104,904 | +0.37(+7.99%) |
Aug 22, 2024 | 5.000 | 5.310 | 4.580 | 4.630 | 154,316 | -0.30(-6.09%) |
Aug 21, 2024 | 4.320 | 5.040 | 4.320 | 4.930 | 105,845 | +0.62(+14.39%) |
Aug 20, 2024 | 4.440 | 4.649 | 4.233 | 4.310 | 70,968 | -0.13(-2.93%) |
Aug 19, 2024 | 4.610 | 4.700 | 4.160 | 4.440 | 119,328 | -0.18(-3.90%) |
Aug 16, 2024 | 4.520 | 4.769 | 4.497 | 4.620 | 42,360 | -0.01(-0.22%) |
Aug 15, 2024 | 4.630 | 5.110 | 4.470 | 4.630 | 186,330 | +0.33(+7.67%) |
Aug 14, 2024 | 4.710 | 4.777 | 4.260 | 4.300 | 72,981 | -0.35(-7.53%) |
Aug 13, 2024 | 3.840 | 4.850 | 3.800 | 4.650 | 90,341 | +0.78(+20.16%) |
Aug 12, 2024 | 4.230 | 4.300 | 3.670 | 3.870 | 103,638 | -0.34(-8.08%) |
Aug 09, 2024 | 4.430 | 4.430 | 4.190 | 4.210 | 40,242 | -0.21(-4.75%) |
Aug 08, 2024 | 3.970 | 4.490 | 3.815 | 4.420 | 169,236 | +0.46(+11.62%) |
Aug 07, 2024 | 4.420 | 4.680 | 3.960 | 3.960 | 146,163 | -0.39(-8.97%) |
Aug 06, 2024 | 4.300 | 4.500 | 4.190 | 4.350 | 115,193 | +0.16(+3.82%) |
Aug 05, 2024 | 3.520 | 4.400 | 3.400 | 4.190 | 215,485 | -0.12(-2.78%) |
Aug 02, 2024 | 4.770 | 4.770 | 4.250 | 4.310 | 157,012 | -0.53(-10.95%) |
Aug 01, 2024 | 5.140 | 5.230 | 4.558 | 4.840 | 247,493 | -0.33(-6.38%) |
Jul 31, 2024 | 5.010 | 5.610 | 4.960 | 5.170 | 228,219 | +0.21(+4.23%) |
Jul 30, 2024 | 5.330 | 5.490 | 4.880 | 4.960 | 200,712 | -0.51(-9.32%) |
Jul 29, 2024 | 5.610 | 5.910 | 5.340 | 5.470 | 121,278 | +0.04(+0.74%) |
Jul 26, 2024 | 5.640 | 5.640 | 5.250 | 5.430 | 94,261 | +0.12(+2.26%) |
Jul 25, 2024 | 5.470 | 5.720 | 5.170 | 5.310 | 152,605 | -0.19(-3.45%) |
Jul 24, 2024 | 6.140 | 6.299 | 5.310 | 5.500 | 183,393 | -0.62(-10.13%) |
Jul 23, 2024 | 6.300 | 6.300 | 5.710 | 6.120 | 196,848 | -0.13(-2.08%) |
Jul 22, 2024 | 6.550 | 6.620 | 5.920 | 6.250 | 193,706 | -0.13(-2.04%) |
Jul 19, 2024 | 5.800 | 6.600 | 5.800 | 6.380 | 268,515 | +0.59(+10.19%) |
Jul 18, 2024 | 6.460 | 6.643 | 5.610 | 5.790 | 227,215 | -0.66(-10.23%) |
Jul 17, 2024 | 6.570 | 6.980 | 6.110 | 6.450 | 336,896 | -0.34(-5.01%) |
Jul 16, 2024 | 5.700 | 6.970 | 5.634 | 6.790 | 504,456 | +1.22(+21.90%) |
Jul 15, 2024 | 5.850 | 6.077 | 5.400 | 5.570 | 319,999 | -0.15(-2.62%) |
Jul 12, 2024 | 5.280 | 5.830 | 5.090 | 5.720 | 189,454 | +0.43(+8.13%) |
Jul 11, 2024 | 5.900 | 5.920 | 5.070 | 5.290 | 392,680 | -0.42(-7.36%) |
Jul 10, 2024 | 6.480 | 6.540 | 5.640 | 5.710 | 353,893 | -0.77(-11.88%) |
Jul 09, 2024 | 6.710 | 6.800 | 6.080 | 6.480 | 293,602 | -0.04(-0.61%) |
Jul 08, 2024 | 6.250 | 7.000 | 5.910 | 6.520 | 556,209 | +0.53(+8.85%) |
Jul 05, 2024 | 5.270 | 6.270 | 5.180 | 5.990 | 448,435 | +0.61(+11.34%) |
Jul 03, 2024 | 5.680 | 5.745 | 5.030 | 5.380 | 382,921 | -0.37(-6.43%) |
Jul 02, 2024 | 6.390 | 6.530 | 5.585 | 5.750 | 457,268 | -0.57(-9.02%) |