Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 4.920 | 5.350 | 4.920 | 5.170 | 264,519 | +0.22(+4.44%) |
Sep 16, 2024 | 5.250 | 5.480 | 4.920 | 4.950 | 408,395 | -0.45(-8.33%) |
Sep 13, 2024 | 5.890 | 6.474 | 5.350 | 5.400 | 612,231 | -0.54(-9.09%) |
Sep 12, 2024 | 6.310 | 6.700 | 5.670 | 5.940 | 438,000 | -0.57(-8.76%) |
Sep 11, 2024 | 5.260 | 7.000 | 5.260 | 6.510 | 789,575 | +1.06(+19.45%) |
Sep 10, 2024 | 5.380 | 5.750 | 5.024 | 5.450 | 268,167 | -0.04(-0.73%) |
Sep 09, 2024 | 5.930 | 6.021 | 5.380 | 5.490 | 241,412 | -0.43(-7.26%) |
Sep 06, 2024 | 6.020 | 6.289 | 5.300 | 5.920 | 381,947 | -0.10(-1.66%) |
Sep 05, 2024 | 6.500 | 6.710 | 6.000 | 6.020 | 587,145 | -0.69(-10.28%) |
Sep 04, 2024 | 6.720 | 7.350 | 6.401 | 6.710 | 518,843 | -0.29(-4.14%) |
Sep 03, 2024 | 7.220 | 7.690 | 6.670 | 7.000 | 607,905 | -0.89(-11.28%) |
Aug 30, 2024 | 6.630 | 9.690 | 6.010 | 7.890 | 5,248,744 | +1.46(+22.71%) |
Aug 29, 2024 | 7.610 | 7.810 | 6.250 | 6.430 | 854,382 | -1.57(-19.63%) |
Aug 28, 2024 | 9.520 | 10.09 | 7.770 | 8.000 | 857,245 | -1.88(-19.03%) |
Aug 27, 2024 | 10.01 | 10.59 | 9.700 | 9.880 | 386,082 | -0.39(-3.80%) |
Aug 26, 2024 | 10.09 | 11.88 | 9.530 | 10.27 | 1,966,723 | +0.58(+5.99%) |
Aug 23, 2024 | 10.60 | 10.87 | 9.600 | 9.690 | 885,088 | -1.65(-14.55%) |
Aug 22, 2024 | 11.20 | 12.40 | 11.00 | 11.34 | 1,030,275 | +0.34(+3.09%) |
Aug 21, 2024 | 12.55 | 14.37 | 10.90 | 11.00 | 2,461,757 | -2.34(-17.54%) |
Aug 20, 2024 | 10.21 | 15.55 | 9.500 | 13.34 | 9,967,267 | +0.54(+4.22%) |
Aug 19, 2024 | 15.38 | 16.15 | 11.58 | 12.80 | 9,418,923 | -4.89(-27.64%) |
Aug 16, 2024 | 10.52 | 20.83 | 8.710 | 17.69 | 100,646,640 | +12.89(+268.54%) |
Aug 15, 2024 | 4.160 | 6.800 | 3.800 | 4.800 | 105,121,112 | +2.96(+160.16%) |
Aug 14, 2024 | 2.270 | 2.480 | 1.800 | 1.845 | 103,490 | -0.41(-18.00%) |
Aug 13, 2024 | 2.930 | 2.968 | 2.140 | 2.250 | 205,518 | -0.60(-21.06%) |
Aug 12, 2024 | 2.110 | 3.400 | 2.110 | 2.850 | 441,760 | +0.41(+16.57%) |
Aug 09, 2024 | 2.360 | 2.830 | 1.820 | 2.445 | 504,152 | -0.39(-13.67%) |
Aug 08, 2024 | 3.240 | 3.215 | 2.574 | 2.832 | 74,576 | -0.42(-12.95%) |
Aug 07, 2024 | 3.678 | 3.678 | 3.156 | 3.253 | 62,040 | -0.44(-11.98%) |
Aug 06, 2024 | 4.080 | 4.320 | 3.384 | 3.696 | 23,199 | +0.16(+4.41%) |
Aug 05, 2024 | 3.715 | 3.715 | 3.256 | 3.540 | 23,333 | -0.19(-5.21%) |
Aug 02, 2024 | 3.960 | 3.960 | 3.712 | 3.734 | 9,130 | -0.32(-7.93%) |
Aug 01, 2024 | 4.152 | 4.249 | 3.756 | 4.056 | 28,746 | -0.18(-4.28%) |
Jul 31, 2024 | 4.152 | 4.253 | 3.935 | 4.237 | 22,070 | +0.22(+5.56%) |
Jul 30, 2024 | 4.255 | 4.342 | 3.948 | 4.014 | 10,143 | -0.25(-5.77%) |
Jul 29, 2024 | 4.368 | 4.799 | 3.929 | 4.260 | 51,745 | +0.02(+0.57%) |
Jul 26, 2024 | 4.520 | 4.800 | 4.224 | 4.236 | 24,780 | -0.32(-7.11%) |
Jul 25, 2024 | 4.573 | 4.583 | 4.133 | 4.560 | 15,545 | +0.12(+2.76%) |
Jul 24, 2024 | 4.428 | 4.656 | 4.084 | 4.438 | 34,596 | +0.09(+2.04%) |
Jul 23, 2024 | 3.840 | 4.457 | 3.732 | 4.349 | 44,473 | +0.44(+11.20%) |
Jul 22, 2024 | 3.979 | 4.154 | 3.720 | 3.911 | 22,688 | -0.12(-2.86%) |
Jul 19, 2024 | 3.960 | 4.132 | 3.840 | 4.026 | 20,676 | -0.02(-0.47%) |
Jul 18, 2024 | 4.116 | 4.308 | 3.960 | 4.045 | 24,270 | -0.08(-2.01%) |
Jul 17, 2024 | 4.440 | 4.412 | 3.996 | 4.128 | 33,125 | +0.01(+0.32%) |
Jul 16, 2024 | 4.758 | 4.769 | 4.115 | 4.115 | 76,260 | -0.67(-14.06%) |
Jul 15, 2024 | 5.160 | 5.363 | 3.828 | 4.788 | 169,007 | -0.37(-7.21%) |
Jul 12, 2024 | 5.400 | 5.849 | 4.957 | 5.160 | 121,634 | -0.60(-10.49%) |
Jul 11, 2024 | 6.702 | 6.702 | 5.527 | 5.765 | 114,960 | -2.01(-25.86%) |
Jul 10, 2024 | 4.500 | 9.000 | 4.330 | 7.776 | 101,374 | +3.31(+74.05%) |
Jul 09, 2024 | 4.213 | 5.160 | 4.213 | 4.468 | 33,967 | +0.09(+2.00%) |
Jul 08, 2024 | 4.200 | 4.440 | 3.917 | 4.380 | 34,812 | +0.33(+8.28%) |
Jul 05, 2024 | 3.936 | 4.169 | 3.720 | 4.045 | 59,981 | +0.21(+5.34%) |
Jul 03, 2024 | 3.672 | 4.454 | 3.612 | 3.840 | 94,421 | +0.02(+0.63%) |
Jul 02, 2024 | 4.080 | 4.080 | 3.738 | 3.816 | 30,705 | -0.31(-7.56%) |
|