Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1.910 | 1.990 | 1.800 | 1.960 | 282,925 | +0.00(+0.00%) |
Oct 17, 2024 | 2.150 | 2.180 | 1.850 | 1.960 | 601,874 | -0.22(-10.09%) |
Oct 16, 2024 | 2.310 | 2.320 | 2.100 | 2.180 | 485,397 | -0.14(-6.03%) |
Oct 15, 2024 | 2.560 | 2.560 | 2.310 | 2.320 | 511,824 | -0.27(-10.42%) |
Oct 14, 2024 | 2.710 | 2.720 | 2.570 | 2.590 | 432,139 | -0.14(-5.13%) |
Oct 11, 2024 | 2.710 | 2.800 | 2.672 | 2.730 | 623,053 | +0.05(+1.87%) |
Oct 10, 2024 | 2.800 | 2.850 | 2.659 | 2.680 | 709,873 | -0.12(-4.29%) |
Oct 09, 2024 | 2.850 | 2.900 | 2.680 | 2.800 | 347,620 | -0.05(-1.75%) |
Oct 08, 2024 | 3.120 | 3.160 | 2.850 | 2.850 | 110,998 | -0.33(-10.38%) |
Oct 07, 2024 | 3.220 | 3.329 | 3.100 | 3.180 | 110,697 | -0.05(-1.55%) |
Oct 04, 2024 | 3.610 | 3.680 | 3.100 | 3.230 | 126,685 | -0.31(-8.76%) |
Oct 03, 2024 | 3.540 | 4.070 | 3.451 | 3.540 | 182,401 | -0.03(-0.84%) |
Oct 02, 2024 | 3.370 | 3.620 | 3.370 | 3.570 | 54,970 | +0.20(+5.93%) |
Oct 01, 2024 | 3.690 | 3.712 | 3.370 | 3.370 | 108,371 | -0.30(-8.17%) |
Sep 30, 2024 | 3.560 | 3.730 | 3.390 | 3.670 | 57,885 | +0.10(+2.80%) |
Sep 27, 2024 | 3.420 | 3.680 | 3.330 | 3.570 | 67,563 | +0.11(+3.18%) |
Sep 26, 2024 | 3.760 | 3.810 | 3.440 | 3.460 | 188,568 | -0.30(-7.98%) |
Sep 25, 2024 | 3.770 | 3.850 | 3.710 | 3.760 | 58,078 | +0.01(+0.27%) |
Sep 24, 2024 | 3.950 | 4.145 | 3.560 | 3.750 | 155,262 | -0.21(-5.30%) |
Sep 23, 2024 | 3.880 | 4.170 | 3.820 | 3.960 | 228,367 | +0.08(+2.06%) |
Sep 20, 2024 | 3.870 | 4.014 | 3.690 | 3.880 | 116,358 | -0.06(-1.52%) |
Sep 19, 2024 | 3.750 | 4.079 | 3.250 | 3.940 | 369,061 | +0.19(+5.07%) |
Sep 18, 2024 | 4.680 | 4.740 | 3.610 | 3.750 | 714,984 | -0.98(-20.72%) |
Sep 17, 2024 | 5.570 | 5.838 | 4.670 | 4.730 | 434,943 | -0.80(-14.47%) |
Sep 16, 2024 | 5.480 | 5.600 | 5.390 | 5.530 | 133,927 | +0.06(+1.10%) |
Sep 13, 2024 | 5.480 | 5.610 | 5.340 | 5.470 | 152,141 | -0.01(-0.18%) |
Sep 12, 2024 | 5.890 | 5.890 | 5.480 | 5.480 | 177,317 | -0.42(-7.12%) |
Sep 11, 2024 | 6.060 | 6.080 | 5.640 | 5.900 | 154,604 | -0.14(-2.32%) |
Sep 10, 2024 | 5.590 | 6.180 | 5.540 | 6.040 | 354,087 | +0.36(+6.34%) |
Sep 09, 2024 | 5.440 | 6.060 | 5.360 | 5.680 | 193,182 | +0.06(+1.07%) |
Sep 06, 2024 | 5.700 | 5.700 | 5.200 | 5.620 | 385,136 | -0.09(-1.58%) |
Sep 05, 2024 | 6.700 | 6.800 | 5.500 | 5.710 | 1,075,026 | -1.22(-17.60%) |
Sep 04, 2024 | 6.910 | 7.200 | 6.450 | 6.930 | 401,193 | +0.16(+2.36%) |
Sep 03, 2024 | 5.930 | 7.460 | 5.880 | 6.770 | 2,344,708 | +0.69(+11.35%) |
Aug 30, 2024 | 5.820 | 6.590 | 5.670 | 6.080 | 950,747 | +0.27(+4.65%) |
Aug 29, 2024 | 5.920 | 6.200 | 5.710 | 5.810 | 761,054 | -0.16(-2.68%) |
Aug 28, 2024 | 5.900 | 6.580 | 5.620 | 5.970 | 1,689,961 | -0.05(-0.83%) |
Aug 27, 2024 | 5.760 | 6.330 | 5.540 | 6.020 | 1,850,661 | +0.27(+4.70%) |
Aug 26, 2024 | 5.550 | 6.600 | 4.900 | 5.750 | 4,172,122 | +0.30(+5.50%) |
Aug 23, 2024 | 9.000 | 12.18 | 4.870 | 5.450 | 28,746,380 | -2.30(-29.68%) |
Aug 22, 2024 | 6.200 | 8.000 | 4.660 | 7.750 | 56,258,040 | +3.83(+97.70%) |
Aug 21, 2024 | 2.140 | 5.810 | 2.000 | 3.920 | 81,097,432 | +2.20(+127.91%) |
Aug 20, 2024 | 1.450 | 1.850 | 1.390 | 1.720 | 289,291 | +0.22(+14.67%) |
Aug 19, 2024 | 1.820 | 1.820 | 1.150 | 1.500 | 1,769,120 | -0.50(-25.00%) |
Aug 16, 2024 | 2.080 | 2.190 | 1.550 | 2.000 | 290,691 | -0.04(-1.96%) |
Aug 15, 2024 | 1.750 | 2.050 | 1.725 | 2.040 | 215,462 | +0.27(+15.25%) |
Aug 14, 2024 | 1.620 | 1.800 | 1.610 | 1.770 | 102,529 | +0.15(+9.26%) |
Aug 13, 2024 | 1.520 | 1.630 | 1.414 | 1.620 | 47,084 | +0.18(+12.50%) |
Aug 12, 2024 | 1.580 | 1.580 | 1.430 | 1.440 | 47,442 | -0.12(-7.69%) |
Aug 09, 2024 | 1.500 | 1.610 | 1.440 | 1.560 | 58,293 | +0.02(+1.30%) |
Aug 08, 2024 | 1.460 | 1.600 | 1.430 | 1.540 | 50,965 | -0.03(-1.91%) |
Aug 07, 2024 | 1.520 | 1.610 | 1.455 | 1.570 | 57,322 | +0.06(+3.97%) |
Aug 06, 2024 | 1.350 | 1.540 | 1.300 | 1.510 | 62,482 | +0.17(+12.69%) |
Aug 05, 2024 | 1.260 | 1.360 | 1.210 | 1.340 | 63,727 | -0.03(-2.19%) |
Aug 02, 2024 | 1.390 | 1.450 | 1.270 | 1.370 | 72,505 | -0.07(-4.86%) |