Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.930 | 4.188 | 3.930 | 4.020 | 62,258 | +0.03(+0.75%) |
Oct 17, 2024 | 4.140 | 4.180 | 3.760 | 3.990 | 62,847 | -0.10(-2.44%) |
Oct 16, 2024 | 3.940 | 4.300 | 3.940 | 4.090 | 70,427 | +0.01(+0.25%) |
Oct 15, 2024 | 3.900 | 4.300 | 3.745 | 4.080 | 149,023 | +0.19(+4.88%) |
Oct 14, 2024 | 3.890 | 4.000 | 3.820 | 3.890 | 18,926 | -0.01(-0.26%) |
Oct 11, 2024 | 3.640 | 4.010 | 3.610 | 3.900 | 151,529 | +0.20(+5.41%) |
Oct 10, 2024 | 3.780 | 3.820 | 3.600 | 3.700 | 34,778 | -0.07(-1.86%) |
Oct 09, 2024 | 3.890 | 3.960 | 3.770 | 3.770 | 31,449 | -0.19(-4.80%) |
Oct 08, 2024 | 3.750 | 4.012 | 3.750 | 3.960 | 58,866 | +0.21(+5.60%) |
Oct 07, 2024 | 3.860 | 3.989 | 3.710 | 3.750 | 53,552 | -0.14(-3.60%) |
Oct 04, 2024 | 3.970 | 4.150 | 3.690 | 3.890 | 85,206 | -0.07(-1.77%) |
Oct 03, 2024 | 3.960 | 4.036 | 3.843 | 3.960 | 30,990 | +0.00(+0.00%) |
Oct 02, 2024 | 3.850 | 4.080 | 3.800 | 3.960 | 21,065 | +0.03(+0.76%) |
Oct 01, 2024 | 4.180 | 4.337 | 3.930 | 3.930 | 52,884 | -0.30(-7.15%) |
Sep 30, 2024 | 4.120 | 4.452 | 4.060 | 4.233 | 53,193 | +0.11(+2.73%) |
Sep 27, 2024 | 4.110 | 4.400 | 4.020 | 4.120 | 57,350 | -0.04(-0.96%) |
Sep 26, 2024 | 3.980 | 4.264 | 3.900 | 4.160 | 174,872 | +0.35(+9.19%) |
Sep 25, 2024 | 3.690 | 4.250 | 3.400 | 3.810 | 285,991 | +0.13(+3.53%) |
Sep 24, 2024 | 4.020 | 4.090 | 3.650 | 3.680 | 126,560 | -0.27(-6.84%) |
Sep 23, 2024 | 3.780 | 4.200 | 3.772 | 3.950 | 197,263 | +0.18(+4.77%) |
Sep 20, 2024 | 4.010 | 4.200 | 3.730 | 3.770 | 1,023,686 | -0.32(-7.82%) |
Sep 19, 2024 | 4.250 | 4.550 | 4.090 | 4.090 | 138,197 | -0.27(-6.19%) |
Sep 18, 2024 | 3.880 | 4.600 | 3.770 | 4.360 | 567,961 | +0.59(+15.65%) |
Sep 17, 2024 | 5.000 | 5.100 | 3.630 | 3.770 | 970,897 | -1.57(-29.40%) |
Sep 16, 2024 | 5.150 | 5.750 | 5.000 | 5.340 | 1,936,924 | +0.39(+7.88%) |
Sep 13, 2024 | 6.010 | 6.260 | 4.560 | 4.950 | 2,249,432 | -1.59(-24.31%) |
Sep 12, 2024 | 4.160 | 6.700 | 3.600 | 6.540 | 33,670,548 | +3.15(+92.92%) |
Sep 11, 2024 | 3.430 | 3.440 | 3.150 | 3.390 | 96,538 | -0.14(-3.97%) |
Sep 10, 2024 | 3.620 | 3.800 | 3.530 | 3.530 | 125,460 | -0.25(-6.61%) |
Sep 09, 2024 | 3.070 | 3.874 | 2.810 | 3.780 | 618,087 | +0.48(+14.55%) |
Sep 06, 2024 | 3.590 | 3.830 | 2.911 | 3.300 | 242,200 | -0.27(-7.56%) |
Sep 05, 2024 | 3.510 | 4.600 | 3.510 | 3.570 | 1,484,778 | +0.07(+2.11%) |
Sep 04, 2024 | 3.550 | 3.627 | 3.400 | 3.496 | 82,185 | -0.06(-1.79%) |
Sep 03, 2024 | 3.610 | 3.770 | 3.300 | 3.560 | 99,111 | +0.01(+0.28%) |
Aug 30, 2024 | 3.650 | 4.200 | 3.520 | 3.550 | 499,870 | -0.17(-4.57%) |
Aug 29, 2024 | 3.380 | 3.920 | 3.380 | 3.720 | 240,214 | +0.37(+11.04%) |
Aug 28, 2024 | 3.550 | 3.800 | 3.226 | 3.350 | 173,942 | -0.25(-6.94%) |
Aug 27, 2024 | 3.620 | 3.750 | 3.330 | 3.600 | 226,519 | -0.31(-7.93%) |
Aug 26, 2024 | 3.350 | 4.080 | 3.160 | 3.910 | 379,721 | -0.05(-1.26%) |
Aug 23, 2024 | 3.548 | 4.140 | 3.408 | 3.960 | 205,887 | +0.45(+12.76%) |
Aug 22, 2024 | 3.644 | 3.800 | 3.304 | 3.512 | 381,213 | -1.24(-26.09%) |
Aug 21, 2024 | 4.740 | 5.012 | 4.132 | 4.752 | 924,869 | +0.48(+11.34%) |
Aug 20, 2024 | 4.556 | 5.056 | 4.248 | 4.268 | 26,756 | -0.14(-3.26%) |
Aug 19, 2024 | 4.400 | 4.496 | 4.064 | 4.412 | 20,424 | +0.09(+2.04%) |
Aug 16, 2024 | 4.636 | 4.756 | 4.264 | 4.324 | 14,377 | -0.25(-5.51%) |
Aug 15, 2024 | 4.720 | 4.796 | 4.420 | 4.576 | 14,759 | -0.12(-2.47%) |
Aug 14, 2024 | 5.196 | 5.196 | 4.424 | 4.692 | 11,675 | +0.20(+4.45%) |
Aug 13, 2024 | 4.320 | 4.668 | 4.320 | 4.492 | 13,706 | +0.18(+4.27%) |
Aug 12, 2024 | 4.312 | 4.476 | 4.168 | 4.308 | 31,665 | +0.00(+0.00%) |
Aug 09, 2024 | 4.420 | 4.736 | 4.100 | 4.308 | 94,137 | -0.25(-5.44%) |
Aug 08, 2024 | 5.376 | 5.592 | 4.004 | 4.556 | 101,987 | -0.99(-17.82%) |
Aug 07, 2024 | 6.108 | 6.108 | 5.408 | 5.544 | 28,461 | -0.31(-5.33%) |
Aug 06, 2024 | 6.000 | 6.044 | 5.668 | 5.856 | 7,500 | +0.22(+3.98%) |
Aug 05, 2024 | 6.036 | 6.380 | 5.240 | 5.632 | 24,844 | -0.87(-13.35%) |
Aug 02, 2024 | 6.960 | 7.144 | 6.452 | 6.500 | 13,418 | -0.54(-7.62%) |
|