Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 5.060 | 5.100 | 4.960 | 5.010 | 14,410,604 | +0.16(+3.30%) |
Sep 18, 2024 | 4.810 | 5.150 | 4.810 | 4.850 | 26,073,732 | +0.05(+1.04%) |
Sep 17, 2024 | 4.840 | 4.880 | 4.730 | 4.800 | 7,193,441 | +0.04(+0.84%) |
Sep 16, 2024 | 4.780 | 4.840 | 4.720 | 4.760 | 8,989,774 | -0.09(-1.86%) |
Sep 13, 2024 | 4.940 | 4.980 | 4.840 | 4.850 | 9,541,216 | -0.02(-0.41%) |
Sep 12, 2024 | 4.880 | 4.930 | 4.770 | 4.870 | 8,939,143 | +0.03(+0.62%) |
Sep 11, 2024 | 4.610 | 4.850 | 4.575 | 4.840 | 10,151,579 | +0.24(+5.22%) |
Sep 10, 2024 | 4.700 | 4.730 | 4.470 | 4.600 | 9,876,717 | -0.02(-0.43%) |
Sep 09, 2024 | 4.400 | 4.670 | 4.400 | 4.620 | 11,918,710 | +0.27(+6.21%) |
Sep 06, 2024 | 4.480 | 4.570 | 4.324 | 4.350 | 10,207,019 | -0.13(-2.90%) |
Sep 05, 2024 | 4.500 | 4.560 | 4.410 | 4.480 | 12,622,232 | -0.01(-0.22%) |
Sep 04, 2024 | 4.480 | 4.650 | 4.450 | 4.490 | 11,808,004 | -0.07(-1.54%) |
Sep 03, 2024 | 4.880 | 4.910 | 4.520 | 4.560 | 14,875,262 | -0.33(-6.75%) |
Aug 30, 2024 | 4.900 | 4.960 | 4.830 | 4.890 | 9,303,255 | +0.05(+1.03%) |
Aug 29, 2024 | 4.880 | 5.050 | 4.840 | 4.840 | 10,774,306 | -0.01(-0.21%) |
Aug 28, 2024 | 4.950 | 5.068 | 4.770 | 4.850 | 15,883,621 | -0.10(-2.02%) |
Aug 27, 2024 | 4.950 | 5.030 | 4.860 | 4.950 | 11,500,406 | -0.05(-1.00%) |
Aug 26, 2024 | 5.060 | 5.080 | 4.920 | 5.000 | 10,754,689 | -0.03(-0.60%) |
Aug 23, 2024 | 5.000 | 5.130 | 4.950 | 5.030 | 15,404,191 | +0.10(+2.03%) |
Aug 22, 2024 | 5.400 | 5.450 | 4.890 | 4.930 | 23,068,924 | -0.43(-8.02%) |
Aug 21, 2024 | 5.140 | 5.500 | 5.060 | 5.360 | 33,117,742 | +0.22(+4.28%) |
Aug 20, 2024 | 4.940 | 5.200 | 4.745 | 5.140 | 24,259,208 | +0.19(+3.84%) |
Aug 19, 2024 | 5.020 | 5.105 | 4.910 | 4.950 | 19,098,842 | -0.02(-0.40%) |
Aug 16, 2024 | 4.930 | 5.040 | 4.900 | 4.970 | 14,803,002 | +0.02(+0.40%) |
Aug 15, 2024 | 5.090 | 5.160 | 4.920 | 4.950 | 21,118,144 | -0.03(-0.60%) |
Aug 14, 2024 | 5.050 | 5.180 | 4.880 | 4.980 | 21,523,336 | -0.01(-0.20%) |
Aug 13, 2024 | 5.300 | 5.520 | 4.920 | 4.990 | 36,082,744 | -0.17(-3.29%) |
Aug 12, 2024 | 4.870 | 5.360 | 4.710 | 5.160 | 44,590,768 | +0.29(+5.95%) |
Aug 09, 2024 | 5.100 | 5.310 | 4.830 | 4.870 | 38,585,924 | -0.34(-6.53%) |
Aug 08, 2024 | 4.480 | 5.240 | 4.380 | 5.210 | 67,307,824 | +0.91(+21.16%) |
Aug 07, 2024 | 4.600 | 4.680 | 4.250 | 4.300 | 20,191,214 | -0.16(-3.59%) |
Aug 06, 2024 | 4.470 | 4.580 | 4.115 | 4.460 | 16,068,965 | +0.24(+5.69%) |
Aug 05, 2024 | 3.950 | 4.500 | 3.940 | 4.220 | 23,788,288 | -0.40(-8.66%) |
Aug 02, 2024 | 4.340 | 4.820 | 4.310 | 4.620 | 17,958,838 | -0.04(-0.86%) |
Aug 01, 2024 | 5.110 | 5.205 | 4.620 | 4.660 | 19,191,320 | -0.43(-8.45%) |
Jul 31, 2024 | 5.050 | 5.310 | 4.990 | 5.090 | 20,632,524 | +0.14(+2.83%) |
Jul 30, 2024 | 4.870 | 5.140 | 4.810 | 4.950 | 19,019,578 | +0.17(+3.56%) |
Jul 29, 2024 | 5.200 | 5.250 | 4.760 | 4.780 | 16,049,460 | -0.34(-6.64%) |
Jul 26, 2024 | 4.990 | 5.220 | 4.820 | 5.120 | 20,615,472 | +0.29(+6.00%) |
Jul 25, 2024 | 4.500 | 4.980 | 4.370 | 4.830 | 18,894,164 | +0.28(+6.15%) |
Jul 24, 2024 | 4.820 | 4.875 | 4.540 | 4.550 | 15,033,776 | -0.39(-7.89%) |
Jul 23, 2024 | 4.890 | 5.110 | 4.860 | 4.940 | 13,995,809 | -0.04(-0.80%) |
Jul 22, 2024 | 4.970 | 5.100 | 4.740 | 4.980 | 18,558,042 | +0.05(+1.01%) |
Jul 19, 2024 | 5.010 | 5.135 | 4.850 | 4.930 | 16,088,648 | -0.07(-1.40%) |
Jul 18, 2024 | 5.690 | 5.700 | 4.900 | 5.000 | 34,199,100 | -0.49(-8.93%) |
Jul 17, 2024 | 5.600 | 6.060 | 5.360 | 5.490 | 32,333,340 | -0.34(-5.83%) |
Jul 16, 2024 | 5.740 | 5.920 | 5.400 | 5.830 | 34,824,536 | +0.20(+3.55%) |
Jul 15, 2024 | 6.290 | 6.450 | 5.510 | 5.630 | 57,987,424 | -0.57(-9.19%) |
Jul 12, 2024 | 5.370 | 6.450 | 5.345 | 6.200 | 108,530,128 | +0.83(+15.46%) |
Jul 11, 2024 | 5.515 | 6.193 | 5.220 | 5.370 | 129,366,672 | +0.30(+5.92%) |
Jul 10, 2024 | 4.240 | 5.140 | 4.140 | 5.070 | 78,177,224 | +0.93(+22.46%) |
Jul 09, 2024 | 4.230 | 4.250 | 4.021 | 4.140 | 8,597,536 | -0.06(-1.43%) |
Jul 08, 2024 | 4.290 | 4.310 | 4.120 | 4.200 | 14,847,469 | +0.01(+0.24%) |
Jul 05, 2024 | 3.930 | 4.220 | 3.870 | 4.190 | 17,360,386 | +0.26(+6.62%) |
Jul 03, 2024 | 3.940 | 3.990 | 3.860 | 3.930 | 8,949,373 | -0.01(-0.25%) |
Jul 02, 2024 | 3.880 | 4.080 | 3.880 | 3.940 | 7,666,896 | +0.05(+1.29%) |