Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.180 | 4.300 | 3.970 | 4.000 | 8,276,141 | -0.18(-4.31%) |
Oct 17, 2024 | 4.460 | 4.710 | 4.150 | 4.180 | 17,342,636 | -0.08(-1.88%) |
Oct 16, 2024 | 4.190 | 4.275 | 4.100 | 4.260 | 6,812,313 | +0.13(+3.15%) |
Oct 15, 2024 | 4.090 | 4.220 | 4.005 | 4.130 | 7,729,816 | +0.01(+0.24%) |
Oct 14, 2024 | 4.070 | 4.190 | 3.930 | 4.120 | 7,048,722 | +0.05(+1.23%) |
Oct 11, 2024 | 4.110 | 4.220 | 4.004 | 4.070 | 7,777,236 | +0.12(+3.04%) |
Oct 10, 2024 | 3.860 | 4.030 | 3.790 | 3.950 | 4,990,055 | +0.04(+1.02%) |
Oct 09, 2024 | 3.860 | 4.030 | 3.790 | 3.910 | 7,310,018 | +0.15(+3.99%) |
Oct 08, 2024 | 3.670 | 3.840 | 3.620 | 3.760 | 6,073,825 | +0.07(+1.90%) |
Oct 07, 2024 | 3.990 | 4.110 | 3.660 | 3.690 | 10,720,341 | -0.35(-8.66%) |
Oct 04, 2024 | 4.220 | 4.285 | 3.862 | 4.040 | 13,380,601 | +0.04(+1.00%) |
Oct 03, 2024 | 3.510 | 4.030 | 3.480 | 4.000 | 28,928,628 | +0.41(+11.42%) |
Oct 02, 2024 | 2.780 | 3.650 | 2.735 | 3.590 | 25,984,276 | +0.81(+29.14%) |
Oct 01, 2024 | 2.800 | 2.930 | 2.740 | 2.780 | 4,216,582 | -0.04(-1.42%) |
Sep 30, 2024 | 2.770 | 2.868 | 2.760 | 2.820 | 2,973,890 | +0.00(+0.00%) |
Sep 27, 2024 | 2.880 | 2.910 | 2.770 | 2.820 | 3,214,465 | -0.05(-1.74%) |
Sep 26, 2024 | 2.920 | 2.945 | 2.820 | 2.870 | 3,290,354 | -0.02(-0.69%) |
Sep 25, 2024 | 2.950 | 3.040 | 2.880 | 2.890 | 7,943,997 | -0.07(-2.36%) |
Sep 24, 2024 | 2.900 | 2.990 | 2.860 | 2.960 | 8,490,447 | +0.06(+2.07%) |
Sep 23, 2024 | 2.910 | 2.960 | 2.830 | 2.900 | 3,752,739 | -0.01(-0.34%) |
Sep 20, 2024 | 3.030 | 3.070 | 2.910 | 2.910 | 9,643,762 | -0.12(-3.96%) |
Sep 19, 2024 | 3.100 | 3.135 | 2.990 | 3.030 | 4,674,423 | +0.03(+1.00%) |
Sep 18, 2024 | 3.090 | 3.200 | 3.000 | 3.000 | 6,387,845 | -0.09(-2.91%) |
Sep 17, 2024 | 3.090 | 3.160 | 3.050 | 3.090 | 4,171,685 | +0.03(+0.98%) |
Sep 16, 2024 | 3.020 | 3.130 | 2.920 | 3.060 | 6,887,063 | +0.07(+2.34%) |
Sep 13, 2024 | 2.800 | 3.000 | 2.785 | 2.990 | 5,581,897 | +0.22(+7.94%) |
Sep 12, 2024 | 2.640 | 2.870 | 2.640 | 2.770 | 6,160,125 | +0.12(+4.53%) |
Sep 11, 2024 | 2.540 | 2.679 | 2.481 | 2.650 | 5,701,257 | +0.11(+4.33%) |
Sep 10, 2024 | 2.530 | 2.590 | 2.470 | 2.540 | 4,335,391 | +0.03(+1.20%) |
Sep 09, 2024 | 2.580 | 2.640 | 2.500 | 2.510 | 4,305,270 | +0.00(+0.00%) |
Sep 06, 2024 | 2.660 | 2.680 | 2.455 | 2.510 | 6,809,602 | -0.15(-5.64%) |
Sep 05, 2024 | 2.840 | 2.920 | 2.650 | 2.660 | 8,504,966 | -0.21(-7.16%) |
Sep 04, 2024 | 2.720 | 2.985 | 2.670 | 2.865 | 18,183,082 | +0.37(+14.60%) |
Sep 03, 2024 | 2.590 | 2.640 | 2.455 | 2.500 | 11,660,350 | -0.13(-4.94%) |
Aug 30, 2024 | 2.810 | 2.830 | 2.540 | 2.630 | 18,536,676 | -0.19(-6.74%) |
Aug 29, 2024 | 3.100 | 3.179 | 2.790 | 2.820 | 12,822,821 | -0.28(-9.03%) |
Aug 28, 2024 | 3.160 | 3.330 | 3.030 | 3.100 | 7,730,539 | -0.10(-3.13%) |
Aug 27, 2024 | 3.290 | 3.400 | 3.150 | 3.200 | 4,576,780 | -0.13(-3.90%) |
Aug 26, 2024 | 3.330 | 3.380 | 2.910 | 3.330 | 12,850,244 | -0.01(-0.30%) |
Aug 23, 2024 | 3.400 | 3.630 | 3.330 | 3.340 | 10,803,848 | -0.02(-0.60%) |
Aug 22, 2024 | 3.690 | 3.815 | 3.330 | 3.360 | 21,202,628 | -0.14(-4.00%) |
Aug 21, 2024 | 3.090 | 3.550 | 2.990 | 3.500 | 16,198,699 | +0.40(+12.90%) |
Aug 20, 2024 | 3.200 | 3.320 | 2.930 | 3.100 | 15,112,790 | -0.08(-2.52%) |
Aug 19, 2024 | 3.130 | 3.470 | 2.750 | 3.180 | 28,567,688 | +0.35(+12.37%) |
Aug 16, 2024 | 2.640 | 2.900 | 2.630 | 2.830 | 13,110,768 | +0.17(+6.39%) |
Aug 15, 2024 | 2.570 | 2.715 | 2.360 | 2.660 | 17,501,246 | +0.15(+5.98%) |
Aug 14, 2024 | 2.120 | 2.545 | 2.105 | 2.510 | 26,239,456 | +0.51(+25.50%) |
Aug 13, 2024 | 1.870 | 2.030 | 1.870 | 2.000 | 5,697,052 | +0.13(+6.95%) |
Aug 12, 2024 | 1.860 | 1.880 | 1.840 | 1.870 | 2,227,263 | +0.01(+0.54%) |
Aug 09, 2024 | 1.840 | 1.910 | 1.835 | 1.860 | 4,618,579 | +0.03(+1.64%) |
Aug 08, 2024 | 1.670 | 1.860 | 1.660 | 1.830 | 4,690,678 | +0.17(+9.91%) |
Aug 07, 2024 | 1.850 | 1.870 | 1.641 | 1.665 | 6,306,600 | -0.17(-9.02%) |
Aug 06, 2024 | 2.000 | 2.010 | 1.791 | 1.830 | 8,063,309 | -0.05(-2.66%) |
Aug 05, 2024 | 1.520 | 1.890 | 1.500 | 1.880 | 11,776,835 | +0.21(+12.57%) |
Aug 02, 2024 | 1.710 | 1.720 | 1.630 | 1.670 | 5,560,504 | -0.13(-7.22%) |