Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 4.450 | 4.810 | 4.340 | 4.460 | 2,554,715 | +0.11(+2.53%) |
Oct 03, 2024 | 4.440 | 4.478 | 4.250 | 4.350 | 1,345,722 | -0.09(-2.03%) |
Oct 02, 2024 | 4.600 | 4.600 | 4.340 | 4.440 | 950,570 | -0.14(-3.06%) |
Oct 01, 2024 | 4.630 | 4.900 | 4.280 | 4.580 | 2,117,125 | +0.14(+3.15%) |
Sep 30, 2024 | 4.320 | 4.450 | 4.100 | 4.440 | 1,710,070 | +0.05(+1.14%) |
Sep 27, 2024 | 4.590 | 4.950 | 4.240 | 4.390 | 2,555,828 | -0.12(-2.66%) |
Sep 26, 2024 | 4.270 | 4.720 | 4.000 | 4.510 | 3,103,208 | -0.11(-2.38%) |
Sep 25, 2024 | 4.900 | 5.350 | 4.450 | 4.620 | 7,391,098 | -0.13(-2.74%) |
Sep 24, 2024 | 4.600 | 5.600 | 4.310 | 4.750 | 16,561,346 | +0.35(+7.95%) |
Sep 23, 2024 | 3.480 | 4.560 | 3.380 | 4.400 | 13,621,784 | +1.26(+40.13%) |
Sep 20, 2024 | 3.210 | 3.240 | 3.000 | 3.140 | 783,130 | +0.00(+0.00%) |
Sep 19, 2024 | 3.290 | 3.370 | 3.050 | 3.140 | 1,316,986 | +0.09(+2.95%) |
Sep 18, 2024 | 3.130 | 3.130 | 2.980 | 3.050 | 446,488 | -0.05(-1.61%) |
Sep 17, 2024 | 3.200 | 3.540 | 3.030 | 3.100 | 1,346,380 | -0.07(-2.21%) |
Sep 16, 2024 | 3.080 | 3.200 | 3.030 | 3.170 | 439,477 | +0.10(+3.26%) |
Sep 13, 2024 | 3.060 | 3.110 | 3.020 | 3.070 | 442,480 | +0.02(+0.66%) |
Sep 12, 2024 | 3.020 | 3.075 | 2.910 | 3.050 | 546,193 | +0.03(+0.99%) |
Sep 11, 2024 | 2.830 | 3.020 | 2.830 | 3.020 | 328,607 | +0.10(+3.42%) |
Sep 10, 2024 | 2.960 | 2.960 | 2.780 | 2.920 | 479,148 | -0.04(-1.35%) |
Sep 09, 2024 | 2.810 | 2.960 | 2.750 | 2.960 | 440,831 | +0.20(+7.25%) |
Sep 06, 2024 | 2.900 | 2.937 | 2.625 | 2.760 | 854,548 | -0.18(-6.12%) |
Sep 05, 2024 | 2.920 | 2.990 | 2.835 | 2.940 | 545,538 | +0.01(+0.34%) |
Sep 04, 2024 | 2.920 | 2.980 | 2.815 | 2.930 | 601,213 | -0.04(-1.35%) |
Sep 03, 2024 | 3.160 | 3.200 | 2.880 | 2.970 | 834,814 | -0.18(-5.71%) |
Aug 30, 2024 | 3.140 | 3.300 | 2.980 | 3.150 | 1,130,777 | +0.06(+1.94%) |
Aug 29, 2024 | 2.970 | 3.095 | 2.840 | 3.090 | 812,020 | +0.15(+5.10%) |
Aug 28, 2024 | 3.060 | 3.060 | 2.820 | 2.940 | 871,377 | -0.14(-4.55%) |
Aug 27, 2024 | 3.180 | 3.200 | 2.930 | 3.080 | 1,153,994 | -0.10(-3.14%) |
Aug 26, 2024 | 3.260 | 3.260 | 3.140 | 3.180 | 780,159 | +0.02(+0.63%) |
Aug 23, 2024 | 3.110 | 3.260 | 3.040 | 3.160 | 980,458 | +0.10(+3.27%) |
Aug 22, 2024 | 3.270 | 3.290 | 3.045 | 3.060 | 848,594 | -0.16(-4.97%) |
Aug 21, 2024 | 3.250 | 3.380 | 3.040 | 3.220 | 1,171,890 | +0.01(+0.31%) |
Aug 20, 2024 | 3.470 | 3.490 | 3.100 | 3.210 | 2,133,525 | +0.07(+2.23%) |
Aug 19, 2024 | 3.080 | 3.520 | 3.000 | 3.140 | 3,643,353 | +0.36(+12.95%) |
Aug 16, 2024 | 2.890 | 2.924 | 2.740 | 2.780 | 278,746 | -0.05(-1.77%) |
Aug 15, 2024 | 2.640 | 2.900 | 2.640 | 2.830 | 483,658 | +0.19(+7.20%) |
Aug 14, 2024 | 2.530 | 2.660 | 2.520 | 2.640 | 256,583 | +0.10(+3.94%) |
Aug 13, 2024 | 2.610 | 2.700 | 2.480 | 2.540 | 342,731 | -0.01(-0.39%) |
Aug 12, 2024 | 2.610 | 2.650 | 2.460 | 2.550 | 225,272 | +0.05(+2.00%) |
Aug 09, 2024 | 2.700 | 2.700 | 2.440 | 2.500 | 430,729 | -0.13(-4.94%) |
Aug 08, 2024 | 2.380 | 2.630 | 2.370 | 2.630 | 333,400 | +0.25(+10.50%) |
Aug 07, 2024 | 2.510 | 2.550 | 2.270 | 2.380 | 637,684 | -0.12(-4.80%) |
Aug 06, 2024 | 2.860 | 2.860 | 2.460 | 2.500 | 424,790 | -0.10(-3.85%) |
Aug 05, 2024 | 2.330 | 2.990 | 2.300 | 2.600 | 691,602 | -0.18(-6.47%) |
Aug 02, 2024 | 2.800 | 2.840 | 2.650 | 2.780 | 539,766 | -0.15(-5.12%) |