Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 7.710 | 9.620 | 7.500 | 8.620 | 41,531,800 | +0.51(+6.29%) |
Oct 10, 2024 | 8.260 | 8.590 | 7.600 | 8.110 | 29,919,816 | -0.17(-2.05%) |
Oct 09, 2024 | 8.760 | 9.100 | 7.595 | 8.280 | 54,709,560 | -1.34(-13.93%) |
Oct 08, 2024 | 9.190 | 10.32 | 8.820 | 9.620 | 50,958,092 | -1.84(-16.06%) |
Oct 07, 2024 | 13.89 | 14.48 | 11.28 | 11.46 | 121,312,216 | -0.93(-7.51%) |
Oct 04, 2024 | 9.670 | 12.42 | 9.240 | 12.39 | 78,513,544 | +3.20(+34.82%) |
Oct 03, 2024 | 7.420 | 9.500 | 7.240 | 9.190 | 53,542,088 | +1.13(+14.02%) |
Oct 02, 2024 | 7.800 | 8.630 | 7.210 | 8.060 | 73,475,016 | +1.83(+29.37%) |
Oct 01, 2024 | 5.590 | 6.270 | 5.490 | 6.230 | 19,287,990 | +0.89(+16.67%) |
Sep 30, 2024 | 5.440 | 6.090 | 5.220 | 5.340 | 20,900,466 | +0.76(+16.59%) |
Sep 27, 2024 | 5.060 | 5.250 | 4.550 | 4.580 | 13,812,776 | -0.23(-4.78%) |
Sep 26, 2024 | 4.550 | 4.880 | 4.410 | 4.810 | 5,131,605 | +0.65(+15.62%) |
Sep 25, 2024 | 4.150 | 4.230 | 4.090 | 4.160 | 1,280,922 | -0.16(-3.70%) |
Sep 24, 2024 | 4.140 | 4.375 | 4.030 | 4.320 | 4,533,711 | +0.53(+13.98%) |
Sep 23, 2024 | 3.690 | 3.890 | 3.675 | 3.790 | 1,049,514 | +0.10(+2.71%) |
Sep 20, 2024 | 3.800 | 3.830 | 3.650 | 3.690 | 574,131 | -0.13(-3.40%) |
Sep 19, 2024 | 3.640 | 3.830 | 3.570 | 3.820 | 2,147,442 | +0.33(+9.46%) |
Sep 18, 2024 | 3.550 | 3.585 | 3.470 | 3.490 | 337,463 | -0.06(-1.69%) |
Sep 17, 2024 | 3.460 | 3.580 | 3.460 | 3.550 | 493,314 | +0.13(+3.80%) |
Sep 16, 2024 | 3.450 | 3.455 | 3.390 | 3.420 | 432,815 | -0.06(-1.72%) |
Sep 13, 2024 | 3.460 | 3.500 | 3.420 | 3.480 | 723,146 | +0.03(+0.87%) |
Sep 12, 2024 | 3.520 | 3.530 | 3.420 | 3.450 | 739,434 | -0.05(-1.43%) |
Sep 11, 2024 | 3.520 | 3.545 | 3.435 | 3.500 | 712,060 | +0.02(+0.57%) |
Sep 10, 2024 | 3.610 | 3.626 | 3.430 | 3.480 | 585,230 | -0.17(-4.66%) |
Sep 09, 2024 | 3.440 | 3.660 | 3.390 | 3.650 | 2,171,685 | +0.21(+6.10%) |
Sep 06, 2024 | 3.560 | 3.560 | 3.390 | 3.440 | 863,006 | -0.09(-2.55%) |
Sep 05, 2024 | 3.600 | 3.625 | 3.530 | 3.530 | 787,107 | -0.08(-2.22%) |
Sep 04, 2024 | 3.640 | 3.710 | 3.590 | 3.610 | 815,294 | -0.04(-1.10%) |
Sep 03, 2024 | 3.610 | 3.690 | 3.580 | 3.650 | 1,025,199 | +0.01(+0.27%) |
Aug 30, 2024 | 3.900 | 3.950 | 3.590 | 3.640 | 1,693,687 | -0.25(-6.43%) |
Aug 29, 2024 | 3.770 | 3.910 | 3.760 | 3.890 | 1,092,649 | +0.20(+5.42%) |
Aug 28, 2024 | 3.830 | 3.850 | 3.675 | 3.690 | 491,572 | -0.17(-4.40%) |
Aug 27, 2024 | 3.930 | 3.975 | 3.850 | 3.860 | 256,442 | -0.05(-1.28%) |
Aug 26, 2024 | 3.990 | 3.990 | 3.805 | 3.910 | 516,501 | -0.11(-2.74%) |
Aug 23, 2024 | 3.980 | 4.047 | 3.955 | 4.020 | 401,788 | +0.11(+2.81%) |
Aug 22, 2024 | 4.000 | 4.060 | 3.905 | 3.910 | 337,397 | -0.08(-2.01%) |
Aug 21, 2024 | 3.800 | 4.010 | 3.800 | 3.990 | 401,737 | +0.20(+5.28%) |
Aug 20, 2024 | 3.940 | 3.960 | 3.770 | 3.790 | 440,248 | -0.15(-3.81%) |
Aug 19, 2024 | 3.830 | 3.950 | 3.825 | 3.940 | 354,850 | +0.14(+3.68%) |
Aug 16, 2024 | 3.840 | 3.920 | 3.760 | 3.800 | 299,875 | -0.01(-0.26%) |
Aug 15, 2024 | 3.790 | 3.860 | 3.780 | 3.810 | 356,365 | +0.07(+1.87%) |
Aug 14, 2024 | 3.750 | 3.840 | 3.690 | 3.740 | 350,325 | -0.02(-0.53%) |
Aug 13, 2024 | 3.670 | 3.780 | 3.660 | 3.760 | 420,000 | +0.11(+3.01%) |
Aug 12, 2024 | 3.630 | 3.690 | 3.604 | 3.650 | 265,924 | +0.02(+0.55%) |
Aug 09, 2024 | 3.670 | 3.690 | 3.600 | 3.630 | 397,262 | -0.03(-0.82%) |
Aug 08, 2024 | 3.550 | 3.670 | 3.525 | 3.660 | 1,105,294 | +0.14(+3.98%) |
Aug 07, 2024 | 3.740 | 3.830 | 3.475 | 3.520 | 1,383,318 | -0.15(-4.09%) |
Aug 06, 2024 | 3.580 | 3.760 | 3.580 | 3.670 | 1,484,091 | +0.06(+1.66%) |
Aug 05, 2024 | 3.360 | 3.670 | 3.360 | 3.610 | 666,291 | -0.13(-3.48%) |
Aug 02, 2024 | 3.830 | 3.840 | 3.720 | 3.740 | 432,755 | -0.15(-3.86%) |