Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.750 | 6.950 | 5.620 | 6.700 | 99,510 | +0.89(+15.32%) |
Oct 17, 2024 | 5.840 | 6.075 | 5.580 | 5.810 | 116,976 | +0.05(+0.87%) |
Oct 16, 2024 | 5.790 | 6.000 | 5.570 | 5.760 | 163,766 | -0.14(-2.37%) |
Oct 15, 2024 | 6.240 | 6.450 | 5.680 | 5.900 | 185,041 | -0.35(-5.60%) |
Oct 14, 2024 | 5.980 | 6.500 | 5.950 | 6.250 | 60,072 | +0.37(+6.29%) |
Oct 11, 2024 | 6.310 | 6.310 | 5.732 | 5.880 | 40,889 | -0.31(-5.01%) |
Oct 10, 2024 | 6.590 | 6.670 | 5.530 | 6.190 | 74,375 | -0.53(-7.89%) |
Oct 09, 2024 | 6.320 | 6.745 | 6.100 | 6.720 | 47,863 | +0.01(+0.15%) |
Oct 08, 2024 | 6.240 | 7.350 | 6.050 | 6.710 | 113,307 | -0.43(-6.02%) |
Oct 07, 2024 | 7.190 | 8.060 | 6.520 | 7.140 | 270,476 | -0.06(-0.83%) |
Oct 04, 2024 | 5.280 | 7.200 | 5.280 | 7.200 | 350,403 | +1.91(+36.11%) |
Oct 03, 2024 | 5.060 | 5.370 | 4.440 | 5.290 | 187,713 | -0.28(-5.03%) |
Oct 02, 2024 | 5.590 | 6.781 | 5.120 | 5.570 | 418,799 | -0.38(-6.39%) |
Oct 01, 2024 | 6.000 | 6.088 | 4.700 | 5.950 | 795,239 | -0.83(-12.24%) |
Sep 30, 2024 | 4.450 | 8.080 | 4.440 | 6.780 | 7,039,189 | +2.32(+52.02%) |
Sep 27, 2024 | 3.710 | 4.550 | 3.260 | 4.460 | 5,103,578 | +0.78(+21.20%) |
Sep 26, 2024 | 2.410 | 3.830 | 2.350 | 3.680 | 14,316,789 | +1.53(+71.16%) |
Sep 25, 2024 | 1.500 | 2.520 | 1.420 | 2.150 | 3,407,434 | +0.71(+49.03%) |
Sep 24, 2024 | 1.410 | 1.530 | 1.400 | 1.443 | 85,903 | -0.03(-1.86%) |
Sep 23, 2024 | 1.520 | 1.570 | 1.450 | 1.470 | 33,658 | -0.04(-2.65%) |
Sep 20, 2024 | 1.250 | 1.580 | 1.240 | 1.510 | 117,008 | +0.24(+18.90%) |
Sep 19, 2024 | 1.260 | 1.330 | 1.220 | 1.270 | 69,865 | +0.01(+0.79%) |
Sep 18, 2024 | 1.300 | 1.410 | 1.230 | 1.260 | 268,561 | -0.10(-7.35%) |
Sep 17, 2024 | 1.430 | 1.475 | 1.350 | 1.360 | 30,755 | -0.02(-1.45%) |
Sep 16, 2024 | 1.270 | 1.590 | 1.150 | 1.380 | 89,474 | +0.16(+13.11%) |
Sep 13, 2024 | 1.218 | 1.387 | 1.180 | 1.220 | 16,417 | -0.06(-4.69%) |
Sep 12, 2024 | 1.250 | 1.370 | 1.254 | 1.280 | 35,366 | -0.11(-7.91%) |
Sep 11, 2024 | 1.380 | 1.390 | 1.300 | 1.390 | 36,591 | -0.03(-2.11%) |
Sep 10, 2024 | 1.410 | 1.530 | 1.360 | 1.420 | 44,605 | -0.09(-5.96%) |
Sep 09, 2024 | 1.610 | 1.676 | 1.500 | 1.510 | 47,730 | -0.14(-8.48%) |
Sep 06, 2024 | 1.730 | 1.960 | 1.600 | 1.650 | 43,572 | -0.13(-7.30%) |
Sep 05, 2024 | 1.810 | 2.137 | 1.620 | 1.780 | 33,459 | -0.18(-9.19%) |
Sep 04, 2024 | 1.970 | 2.057 | 1.860 | 1.960 | 22,971 | -0.10(-4.62%) |
Sep 03, 2024 | 2.220 | 2.220 | 1.950 | 2.055 | 19,815 | -0.06(-3.07%) |
Aug 30, 2024 | 2.120 | 2.120 | 2.120 | 2.120 | 981 | +0.01(+0.52%) |
Aug 29, 2024 | 2.100 | 2.130 | 1.950 | 2.109 | 7,250 | +0.14(+7.06%) |
Aug 28, 2024 | 2.350 | 2.350 | 1.890 | 1.970 | 9,156 | -0.32(-13.97%) |
Aug 27, 2024 | 2.310 | 2.345 | 1.990 | 2.290 | 15,563 | +0.05(+2.23%) |
Aug 26, 2024 | 2.260 | 2.420 | 2.000 | 2.240 | 14,049 | +0.13(+6.17%) |
Aug 23, 2024 | 2.250 | 2.350 | 2.050 | 2.110 | 7,599 | -0.07(-3.21%) |
Aug 22, 2024 | 2.400 | 2.540 | 2.120 | 2.180 | 13,718 | -0.21(-8.98%) |
Aug 21, 2024 | 2.732 | 2.732 | 2.180 | 2.395 | 12,230 | -0.06(-2.64%) |
Aug 20, 2024 | 2.690 | 3.130 | 2.190 | 2.460 | 10,415 | -0.22(-8.21%) |
Aug 19, 2024 | 2.830 | 2.900 | 2.600 | 2.680 | 1,145 | -0.25(-8.53%) |
Aug 16, 2024 | 2.910 | 3.040 | 2.500 | 2.930 | 2,376 | +0.02(+0.69%) |
Aug 15, 2024 | 2.900 | 2.960 | 2.900 | 2.910 | 1,586 | +0.01(+0.34%) |
Aug 14, 2024 | 2.900 | 2.945 | 2.900 | 2.900 | 1,521 | -0.09(-3.01%) |
Aug 13, 2024 | 2.960 | 2.990 | 2.960 | 2.990 | 1,167 | -0.16(-5.08%) |
Aug 12, 2024 | 3.030 | 3.150 | 3.030 | 3.150 | 583 | +0.13(+4.30%) |
Aug 09, 2024 | 3.050 | 3.050 | 3.020 | 3.020 | 545 | -0.01(-0.41%) |
Aug 08, 2024 | 3.314 | 3.314 | 3.012 | 3.032 | 6,452 | -0.22(-6.70%) |
Aug 07, 2024 | 3.330 | 3.410 | 3.250 | 3.250 | 2,456 | +0.11(+3.50%) |
Aug 06, 2024 | 3.310 | 3.310 | 3.010 | 3.140 | 2,262 | -0.16(-4.85%) |
Aug 05, 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 257 | -0.01(-0.30%) |
Aug 02, 2024 | 3.120 | 3.310 | 3.120 | 3.310 | 3,328 | +0.19(+6.09%) |