Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.490 | 3.570 | 3.490 | 3.535 | 21,464,706 | -0.05(-1.39%) |
Oct 17, 2024 | 3.460 | 3.590 | 3.380 | 3.585 | 37,102,168 | -0.07(-1.92%) |
Oct 16, 2024 | 3.760 | 3.895 | 3.600 | 3.655 | 33,209,144 | -0.25(-6.28%) |
Oct 15, 2024 | 3.580 | 4.040 | 3.538 | 3.900 | 43,457,488 | +0.34(+9.55%) |
Oct 14, 2024 | 3.650 | 3.660 | 3.470 | 3.560 | 25,694,932 | -0.19(-4.94%) |
Oct 11, 2024 | 3.780 | 3.800 | 3.684 | 3.745 | 15,443,661 | +0.00(+0.00%) |
Oct 10, 2024 | 3.900 | 3.940 | 3.730 | 3.745 | 27,227,048 | -0.11(-2.98%) |
Oct 09, 2024 | 3.780 | 3.940 | 3.760 | 3.860 | 24,416,678 | +0.00(+0.13%) |
Oct 08, 2024 | 4.020 | 4.075 | 3.810 | 3.855 | 23,491,214 | -0.33(-7.89%) |
Oct 07, 2024 | 4.380 | 4.390 | 3.984 | 4.185 | 27,409,068 | -0.21(-4.67%) |
Oct 04, 2024 | 4.380 | 4.610 | 4.375 | 4.390 | 17,351,404 | -0.14(-3.09%) |
Oct 03, 2024 | 4.700 | 4.730 | 4.415 | 4.530 | 20,565,608 | -0.34(-6.98%) |
Oct 02, 2024 | 5.070 | 5.180 | 4.810 | 4.870 | 16,620,490 | -0.15(-2.99%) |
Oct 01, 2024 | 4.650 | 5.100 | 4.590 | 5.020 | 20,457,022 | +0.35(+7.49%) |
Sep 30, 2024 | 4.830 | 4.920 | 4.660 | 4.670 | 18,320,132 | -0.00(-0.11%) |
Sep 27, 2024 | 4.480 | 4.820 | 4.480 | 4.675 | 18,399,980 | +0.18(+4.12%) |
Sep 26, 2024 | 4.280 | 4.645 | 4.210 | 4.490 | 25,092,530 | -0.03(-0.66%) |
Sep 25, 2024 | 4.640 | 4.660 | 4.400 | 4.520 | 22,911,252 | -0.20(-4.24%) |
Sep 24, 2024 | 5.120 | 5.210 | 4.640 | 4.720 | 26,235,608 | -0.40(-7.81%) |
Sep 23, 2024 | 5.110 | 5.250 | 5.065 | 5.120 | 14,658,173 | -0.02(-0.39%) |
Sep 20, 2024 | 5.070 | 5.200 | 4.940 | 5.140 | 15,212,871 | +0.15(+3.11%) |
Sep 19, 2024 | 5.050 | 5.050 | 4.830 | 4.985 | 13,846,261 | -0.43(-8.03%) |
Sep 18, 2024 | 5.180 | 5.430 | 5.020 | 5.420 | 16,945,036 | +0.22(+4.23%) |
Sep 17, 2024 | 4.980 | 5.280 | 4.935 | 5.200 | 15,746,746 | +0.09(+1.76%) |
Sep 16, 2024 | 5.120 | 5.301 | 4.995 | 5.110 | 13,217,810 | +0.18(+3.65%) |
Sep 13, 2024 | 4.930 | 5.040 | 4.850 | 4.930 | 12,353,385 | +0.02(+0.41%) |
Sep 12, 2024 | 5.120 | 5.245 | 4.780 | 4.910 | 21,815,936 | -0.21(-4.10%) |
Sep 11, 2024 | 5.950 | 6.180 | 5.085 | 5.120 | 27,867,960 | -1.00(-16.27%) |
Sep 10, 2024 | 6.140 | 6.480 | 5.950 | 6.115 | 11,948,504 | -0.17(-2.78%) |
Sep 09, 2024 | 6.500 | 6.660 | 6.282 | 6.290 | 15,614,406 | -0.47(-7.02%) |
Sep 06, 2024 | 6.160 | 6.990 | 6.150 | 6.765 | 21,465,092 | +0.51(+8.15%) |
Sep 05, 2024 | 6.530 | 6.545 | 5.965 | 6.255 | 21,216,500 | -0.12(-1.96%) |
Sep 04, 2024 | 6.510 | 6.620 | 5.940 | 6.380 | 26,375,158 | +0.21(+3.40%) |
Sep 03, 2024 | 5.470 | 6.230 | 5.460 | 6.170 | 24,331,224 | +1.00(+19.34%) |
Aug 30, 2024 | 5.160 | 5.375 | 4.960 | 5.170 | 19,364,820 | -0.17(-3.18%) |
Aug 29, 2024 | 5.050 | 5.410 | 4.820 | 5.340 | 29,383,218 | +0.60(+12.78%) |
Aug 28, 2024 | 4.560 | 4.941 | 4.545 | 4.735 | 32,449,124 | +0.19(+4.18%) |
Aug 27, 2024 | 4.780 | 4.870 | 4.475 | 4.545 | 14,394,010 | -0.13(-2.78%) |
Aug 26, 2024 | 4.470 | 4.820 | 4.340 | 4.675 | 18,626,820 | +0.18(+4.12%) |
Aug 23, 2024 | 4.750 | 4.790 | 4.457 | 4.490 | 12,578,721 | -0.42(-8.55%) |
Aug 22, 2024 | 4.475 | 4.960 | 4.420 | 4.910 | 12,591,951 | +0.32(+6.97%) |
Aug 21, 2024 | 4.670 | 4.715 | 4.520 | 4.590 | 9,654,438 | -0.08(-1.82%) |
Aug 20, 2024 | 4.600 | 4.770 | 4.490 | 4.675 | 11,297,479 | +0.18(+4.12%) |
Aug 19, 2024 | 4.920 | 4.990 | 4.483 | 4.490 | 12,089,580 | -0.42(-8.55%) |
Aug 16, 2024 | 5.120 | 5.180 | 4.870 | 4.910 | 13,308,719 | -0.13(-2.58%) |
Aug 15, 2024 | 5.430 | 5.550 | 5.010 | 5.040 | 10,517,347 | -0.46(-8.36%) |
Aug 14, 2024 | 5.440 | 5.880 | 5.440 | 5.500 | 11,966,614 | -0.17(-3.00%) |
Aug 13, 2024 | 6.120 | 6.220 | 5.670 | 5.670 | 10,320,510 | -0.84(-12.90%) |
Aug 12, 2024 | 6.880 | 6.890 | 6.260 | 6.510 | 12,883,648 | -0.60(-8.44%) |
Aug 09, 2024 | 7.020 | 7.280 | 6.860 | 7.110 | 7,935,974 | +0.05(+0.71%) |
Aug 08, 2024 | 7.550 | 8.280 | 6.992 | 7.060 | 13,607,070 | -1.04(-12.84%) |
Aug 07, 2024 | 6.830 | 8.100 | 6.681 | 8.100 | 14,637,640 | +0.76(+10.35%) |
Aug 06, 2024 | 7.380 | 7.895 | 6.760 | 7.340 | 18,133,646 | -0.53(-6.73%) |
Aug 05, 2024 | 8.970 | 9.190 | 7.521 | 7.870 | 25,269,836 | +0.86(+12.27%) |
Aug 02, 2024 | 7.470 | 7.745 | 6.835 | 7.010 | 24,362,740 | +0.28(+4.16%) |
|