Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.620 | 5.299 | 4.620 | 5.190 | 297,351 | +0.32(+6.57%) |
Sep 26, 2024 | 4.360 | 4.990 | 4.110 | 4.870 | 390,245 | +0.50(+11.44%) |
Sep 25, 2024 | 4.040 | 4.475 | 3.920 | 4.370 | 526,809 | +0.12(+2.82%) |
Sep 24, 2024 | 4.100 | 4.600 | 3.690 | 4.250 | 17,286,264 | +1.31(+44.56%) |
Sep 23, 2024 | 2.990 | 3.050 | 2.920 | 2.940 | 630,022 | -0.05(-1.67%) |
Sep 20, 2024 | 2.980 | 3.160 | 2.970 | 2.990 | 14,453 | -0.10(-3.24%) |
Sep 19, 2024 | 2.790 | 3.139 | 2.790 | 3.090 | 17,296 | +0.28(+9.96%) |
Sep 18, 2024 | 2.800 | 2.907 | 2.678 | 2.810 | 17,218 | -0.07(-2.43%) |
Sep 17, 2024 | 3.110 | 3.108 | 2.820 | 2.880 | 22,161 | -0.02(-0.69%) |
Sep 16, 2024 | 2.910 | 3.180 | 2.880 | 2.900 | 36,157 | -0.14(-4.61%) |
Sep 13, 2024 | 2.820 | 3.320 | 2.811 | 3.040 | 116,567 | +0.25(+8.96%) |
Sep 12, 2024 | 3.070 | 3.110 | 2.565 | 2.790 | 1,899,010 | -0.03(-1.06%) |
Sep 11, 2024 | 2.810 | 2.950 | 2.550 | 2.820 | 28,122 | +0.34(+13.71%) |
Sep 10, 2024 | 2.860 | 2.880 | 2.360 | 2.480 | 41,665 | -0.37(-12.98%) |
Sep 09, 2024 | 3.044 | 3.044 | 2.850 | 2.850 | 17,757 | -0.09(-3.06%) |
Sep 06, 2024 | 3.220 | 3.235 | 2.940 | 2.940 | 13,972 | -0.28(-8.70%) |
Sep 05, 2024 | 3.150 | 3.220 | 3.150 | 3.220 | 6,987 | +0.03(+0.94%) |
Sep 04, 2024 | 3.220 | 3.270 | 3.170 | 3.190 | 7,393 | -0.04(-1.24%) |
Sep 03, 2024 | 3.400 | 3.400 | 3.160 | 3.230 | 3,427 | -0.17(-5.00%) |
Aug 30, 2024 | 3.400 | 3.515 | 3.400 | 3.400 | 1,351 | +0.16(+4.94%) |
Aug 29, 2024 | 3.270 | 3.405 | 3.200 | 3.240 | 13,868 | +0.03(+0.78%) |
Aug 28, 2024 | 3.400 | 3.420 | 3.190 | 3.215 | 16,585 | -0.03(-0.77%) |
Aug 27, 2024 | 3.560 | 3.560 | 3.160 | 3.240 | 7,507 | -0.24(-6.90%) |
Aug 26, 2024 | 3.580 | 3.820 | 3.400 | 3.480 | 17,630 | -0.24(-6.45%) |
Aug 23, 2024 | 3.550 | 3.760 | 3.433 | 3.720 | 21,542 | +0.27(+7.83%) |
Aug 22, 2024 | 3.660 | 3.840 | 3.380 | 3.450 | 17,483 | -0.13(-3.63%) |
Aug 21, 2024 | 3.360 | 3.850 | 3.363 | 3.580 | 55,661 | +0.06(+1.70%) |
Aug 20, 2024 | 3.480 | 3.520 | 3.260 | 3.520 | 33,094 | +0.02(+0.57%) |
Aug 19, 2024 | 3.720 | 3.840 | 3.420 | 3.500 | 28,347 | -0.08(-2.23%) |
Aug 16, 2024 | 3.230 | 3.720 | 3.210 | 3.580 | 22,758 | +0.30(+9.20%) |
Aug 15, 2024 | 3.280 | 3.350 | 3.240 | 3.278 | 7,658 | -0.05(-1.55%) |
Aug 14, 2024 | 3.280 | 3.330 | 3.210 | 3.330 | 7,224 | +0.05(+1.52%) |
Aug 13, 2024 | 3.180 | 3.310 | 3.180 | 3.280 | 7,362 | +0.13(+4.13%) |
Aug 12, 2024 | 3.150 | 3.440 | 3.150 | 3.150 | 29,266 | -0.10(-3.08%) |
Aug 09, 2024 | 3.490 | 3.490 | 3.160 | 3.250 | 12,583 | +0.05(+1.56%) |
Aug 08, 2024 | 3.120 | 3.320 | 3.120 | 3.200 | 8,255 | +0.03(+0.95%) |
Aug 07, 2024 | 3.430 | 3.430 | 3.170 | 3.170 | 31,914 | -0.13(-3.94%) |
Aug 06, 2024 | 3.110 | 3.300 | 3.100 | 3.300 | 25,390 | +0.13(+4.27%) |
Aug 05, 2024 | 3.600 | 3.600 | 3.030 | 3.165 | 51,961 | -0.44(-12.08%) |
Aug 02, 2024 | 3.970 | 3.970 | 3.530 | 3.600 | 22,848 | -0.29(-7.46%) |
Aug 01, 2024 | 3.940 | 3.980 | 3.800 | 3.890 | 11,128 | +0.04(+1.04%) |
Jul 31, 2024 | 3.810 | 3.870 | 3.800 | 3.850 | 12,715 | +0.02(+0.52%) |
Jul 30, 2024 | 4.110 | 4.140 | 3.790 | 3.830 | 18,630 | -0.28(-6.81%) |
Jul 29, 2024 | 4.420 | 4.800 | 4.100 | 4.110 | 74,124 | -0.47(-10.26%) |
Jul 26, 2024 | 3.850 | 4.620 | 3.800 | 4.580 | 298,226 | +0.83(+22.13%) |
Jul 25, 2024 | 3.830 | 3.890 | 3.705 | 3.750 | 26,179 | -0.07(-1.83%) |
Jul 24, 2024 | 3.750 | 3.890 | 3.710 | 3.820 | 42,617 | +0.04(+1.06%) |
Jul 23, 2024 | 3.800 | 3.820 | 3.700 | 3.780 | 15,751 | +0.07(+1.89%) |
Jul 22, 2024 | 3.700 | 3.850 | 3.700 | 3.710 | 15,900 | +0.07(+1.92%) |
Jul 19, 2024 | 3.940 | 3.940 | 3.530 | 3.640 | 28,784 | -0.25(-6.43%) |
Jul 18, 2024 | 4.080 | 4.080 | 3.850 | 3.890 | 15,456 | -0.11(-2.75%) |
Jul 17, 2024 | 4.010 | 4.100 | 3.920 | 4.000 | 16,414 | -0.03(-0.74%) |
Jul 16, 2024 | 4.090 | 4.179 | 3.877 | 4.030 | 30,806 | +0.00(+0.00%) |
Jul 15, 2024 | 4.130 | 4.130 | 3.910 | 4.030 | 21,012 | -0.03(-0.74%) |
Jul 12, 2024 | 3.990 | 4.350 | 3.830 | 4.060 | 83,187 | +0.02(+0.50%) |
Jul 11, 2024 | 4.850 | 4.950 | 3.400 | 4.040 | 1,840,346 | -0.38(-8.60%) |
Jul 10, 2024 | 4.660 | 4.660 | 4.300 | 4.420 | 10,401 | -0.25(-5.35%) |
Jul 09, 2024 | 4.250 | 4.680 | 4.090 | 4.670 | 33,280 | +0.43(+10.14%) |
Jul 08, 2024 | 4.410 | 4.420 | 3.870 | 4.240 | 34,437 | -0.17(-3.85%) |
Jul 05, 2024 | 4.780 | 4.780 | 4.080 | 4.410 | 24,526 | -0.34(-7.16%) |
Jul 03, 2024 | 5.110 | 5.110 | 4.680 | 4.750 | 17,547 | -0.46(-8.83%) |
Jul 02, 2024 | 5.020 | 5.300 | 4.890 | 5.210 | 71,083 | +0.15(+2.96%) |