Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.320 | 3.390 | 2.740 | 2.830 | 142,191 | -0.57(-16.76%) |
Sep 25, 2024 | 3.300 | 3.540 | 3.200 | 3.400 | 192,311 | +0.03(+0.89%) |
Sep 24, 2024 | 3.330 | 3.415 | 3.210 | 3.370 | 80,836 | +0.00(+0.00%) |
Sep 23, 2024 | 3.430 | 3.690 | 3.290 | 3.370 | 83,392 | -0.13(-3.71%) |
Sep 20, 2024 | 3.320 | 3.880 | 3.320 | 3.500 | 197,413 | +0.18(+5.42%) |
Sep 19, 2024 | 3.470 | 3.560 | 3.110 | 3.320 | 203,962 | -0.13(-3.77%) |
Sep 18, 2024 | 3.690 | 3.880 | 3.250 | 3.450 | 299,478 | -0.31(-8.24%) |
Sep 17, 2024 | 5.050 | 5.392 | 3.570 | 3.760 | 637,685 | -1.34(-26.27%) |
Sep 16, 2024 | 4.700 | 5.667 | 4.110 | 5.100 | 1,484,496 | -0.85(-14.29%) |
Sep 13, 2024 | 3.360 | 7.200 | 2.860 | 5.950 | 50,109,124 | +3.50(+142.86%) |
Sep 12, 2024 | 2.800 | 2.800 | 2.345 | 2.450 | 215,691 | -0.70(-22.22%) |
Sep 11, 2024 | 2.920 | 3.240 | 2.689 | 3.150 | 824,349 | -0.14(-4.26%) |
Sep 10, 2024 | 4.250 | 4.540 | 2.860 | 3.290 | 29,110,476 | +1.08(+48.53%) |
Sep 09, 2024 | 2.480 | 2.480 | 2.100 | 2.215 | 52,879 | +0.09(+4.48%) |
Sep 06, 2024 | 2.170 | 2.220 | 2.100 | 2.120 | 43,150 | -0.07(-3.19%) |
Sep 05, 2024 | 2.370 | 2.370 | 2.040 | 2.190 | 57,099 | -0.19(-7.98%) |
Sep 04, 2024 | 2.700 | 2.805 | 2.370 | 2.380 | 48,208 | -0.32(-11.85%) |
Sep 03, 2024 | 3.140 | 3.140 | 2.700 | 2.700 | 16,717 | -0.11(-3.91%) |
Aug 30, 2024 | 2.800 | 2.930 | 2.800 | 2.810 | 19,729 | -0.05(-1.75%) |
Aug 29, 2024 | 2.910 | 3.000 | 2.840 | 2.860 | 47,652 | -0.07(-2.39%) |
Aug 28, 2024 | 3.150 | 3.200 | 2.930 | 2.930 | 36,547 | -0.28(-8.72%) |
Aug 27, 2024 | 3.400 | 3.430 | 3.160 | 3.210 | 73,808 | -0.21(-6.14%) |
Aug 26, 2024 | 3.600 | 3.720 | 3.400 | 3.420 | 50,564 | -0.18(-5.00%) |
Aug 23, 2024 | 3.800 | 3.870 | 3.500 | 3.600 | 100,876 | -0.26(-6.73%) |
Aug 22, 2024 | 3.800 | 4.480 | 3.660 | 3.860 | 232,015 | +0.14(+3.76%) |
Aug 21, 2024 | 3.580 | 4.089 | 3.491 | 3.720 | 177,875 | +0.14(+3.91%) |
Aug 20, 2024 | 3.630 | 3.728 | 3.380 | 3.580 | 116,258 | -0.06(-1.65%) |
Aug 19, 2024 | 3.290 | 3.981 | 3.250 | 3.640 | 138,254 | +0.39(+12.00%) |
Aug 16, 2024 | 3.170 | 3.350 | 3.017 | 3.250 | 84,388 | +0.13(+4.03%) |
Aug 15, 2024 | 3.050 | 3.450 | 2.932 | 3.124 | 59,440 | +0.12(+4.14%) |
Aug 14, 2024 | 3.070 | 3.150 | 2.810 | 3.000 | 51,452 | -0.01(-0.33%) |
Aug 13, 2024 | 3.460 | 3.710 | 2.970 | 3.010 | 122,616 | -0.42(-12.24%) |
Aug 12, 2024 | 4.040 | 4.060 | 3.430 | 3.430 | 40,579 | -0.40(-10.44%) |
Aug 09, 2024 | 3.840 | 4.290 | 3.670 | 3.830 | 59,215 | +0.17(+4.65%) |
Aug 08, 2024 | 4.050 | 4.080 | 3.550 | 3.660 | 48,918 | -0.43(-10.52%) |
Aug 07, 2024 | 3.270 | 4.150 | 3.270 | 4.090 | 120,355 | +0.51(+14.25%) |
Aug 06, 2024 | 4.450 | 5.880 | 2.880 | 3.580 | 2,247,672 | +0.33(+10.15%) |
Aug 05, 2024 | 3.400 | 4.120 | 3.070 | 3.250 | 372,470 | -0.80(-19.84%) |
Aug 02, 2024 | 4.760 | 4.780 | 4.000 | 4.054 | 55,109 | -0.64(-13.56%) |
Aug 01, 2024 | 4.620 | 4.870 | 4.600 | 4.690 | 22,556 | +0.10(+2.18%) |
Jul 31, 2024 | 4.580 | 4.670 | 4.500 | 4.590 | 27,732 | -0.02(-0.43%) |
Jul 30, 2024 | 4.900 | 4.900 | 4.500 | 4.610 | 16,928 | -0.39(-7.80%) |
Jul 29, 2024 | 4.710 | 5.370 | 4.500 | 5.000 | 122,741 | +0.21(+4.38%) |
Jul 26, 2024 | 4.380 | 4.990 | 4.380 | 4.790 | 59,299 | +0.42(+9.61%) |
Jul 25, 2024 | 4.600 | 4.790 | 4.330 | 4.370 | 47,772 | -0.27(-5.82%) |
Jul 24, 2024 | 5.100 | 5.235 | 4.520 | 4.640 | 82,168 | -0.40(-7.94%) |
Jul 23, 2024 | 5.620 | 5.740 | 5.000 | 5.040 | 78,283 | -0.71(-12.35%) |
Jul 22, 2024 | 6.050 | 6.320 | 5.540 | 5.750 | 59,924 | -0.48(-7.70%) |
Jul 19, 2024 | 6.360 | 6.410 | 6.080 | 6.230 | 29,917 | -0.14(-2.20%) |
Jul 18, 2024 | 6.720 | 7.100 | 6.020 | 6.370 | 91,791 | -0.71(-10.03%) |
Jul 17, 2024 | 6.600 | 7.290 | 6.250 | 7.080 | 136,378 | +0.53(+8.08%) |
Jul 16, 2024 | 6.190 | 6.740 | 5.710 | 6.551 | 171,186 | +0.60(+10.11%) |
Jul 15, 2024 | 6.470 | 6.470 | 5.550 | 5.949 | 195,020 | -0.83(-12.25%) |
Jul 12, 2024 | 7.628 | 7.702 | 6.675 | 6.780 | 126,836 | -1.09(-13.90%) |
Jul 11, 2024 | 7.800 | 8.182 | 7.628 | 7.875 | 109,570 | -1.08(-12.06%) |
Jul 10, 2024 | 9.000 | 9.375 | 8.865 | 8.955 | 42,194 | -0.62(-6.50%) |
Jul 09, 2024 | 9.533 | 10.11 | 9.232 | 9.578 | 78,704 | -0.02(-0.23%) |
Jul 08, 2024 | 9.172 | 10.05 | 9.000 | 9.600 | 97,030 | -0.53(-5.19%) |
Jul 05, 2024 | 8.715 | 11.09 | 8.715 | 10.12 | 282,144 | +1.00(+10.93%) |
Jul 03, 2024 | 10.50 | 11.13 | 8.977 | 9.127 | 649,510 | +0.33(+3.75%) |
Jul 02, 2024 | 9.195 | 9.330 | 8.602 | 8.797 | 41,306 | -0.41(-4.40%) |