Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 1.690 | 1.760 | 1.440 | 1.490 | 1,909,061 | -0.55(-26.96%) |
Sep 26, 2024 | 2.300 | 2.300 | 1.780 | 2.040 | 1,811,475 | -0.33(-13.92%) |
Sep 25, 2024 | 3.240 | 3.370 | 2.320 | 2.370 | 393,815 | -0.89(-27.30%) |
Sep 24, 2024 | 3.440 | 3.710 | 3.250 | 3.260 | 47,796 | -0.16(-4.68%) |
Sep 23, 2024 | 3.720 | 3.800 | 3.400 | 3.420 | 136,899 | -0.38(-10.00%) |
Sep 20, 2024 | 3.610 | 4.025 | 3.610 | 3.800 | 146,342 | +0.01(+0.26%) |
Sep 19, 2024 | 3.950 | 4.036 | 3.580 | 3.790 | 125,639 | -0.16(-4.05%) |
Sep 18, 2024 | 4.100 | 4.100 | 3.900 | 3.950 | 23,179 | -0.15(-3.66%) |
Sep 17, 2024 | 3.880 | 4.200 | 3.800 | 4.100 | 109,774 | +0.25(+6.49%) |
Sep 16, 2024 | 3.980 | 4.290 | 3.750 | 3.850 | 134,459 | -0.21(-5.17%) |
Sep 13, 2024 | 3.780 | 4.190 | 3.692 | 4.060 | 216,977 | +0.46(+12.78%) |
Sep 12, 2024 | 3.810 | 3.890 | 3.500 | 3.600 | 65,500 | -0.29(-7.46%) |
Sep 11, 2024 | 3.010 | 4.200 | 3.010 | 3.890 | 136,767 | +0.01(+0.26%) |
Sep 10, 2024 | 4.130 | 4.490 | 3.750 | 3.880 | 106,032 | -0.28(-6.73%) |
Sep 09, 2024 | 3.820 | 4.530 | 3.750 | 4.160 | 211,383 | -0.21(-4.81%) |
Sep 06, 2024 | 3.170 | 4.970 | 3.150 | 4.370 | 1,006,204 | +1.15(+35.71%) |
Sep 05, 2024 | 3.010 | 3.720 | 3.010 | 3.220 | 414,068 | +0.12(+3.87%) |
Sep 04, 2024 | 3.810 | 3.971 | 3.070 | 3.100 | 375,983 | -1.01(-24.57%) |
Sep 03, 2024 | 5.550 | 5.670 | 3.840 | 4.110 | 839,323 | -1.79(-30.34%) |
Aug 30, 2024 | 6.180 | 7.150 | 4.950 | 5.900 | 26,144,132 | +1.20(+25.53%) |
Aug 29, 2024 | 3.770 | 5.170 | 3.400 | 4.700 | 5,753,375 | +1.20(+34.29%) |
Aug 28, 2024 | 3.350 | 3.790 | 3.280 | 3.500 | 934,937 | +0.14(+4.17%) |
Aug 27, 2024 | 3.200 | 3.460 | 3.020 | 3.360 | 65,246 | +0.06(+1.97%) |
Aug 26, 2024 | 4.200 | 4.200 | 3.132 | 3.295 | 177,654 | -0.31(-8.47%) |
Aug 23, 2024 | 3.272 | 5.775 | 3.257 | 3.600 | 889,094 | +0.35(+10.68%) |
Aug 22, 2024 | 3.250 | 3.500 | 3.200 | 3.252 | 24,042 | -0.02(-0.69%) |
Aug 21, 2024 | 3.375 | 3.495 | 3.127 | 3.275 | 45,345 | -0.05(-1.43%) |
Aug 20, 2024 | 3.505 | 3.690 | 3.290 | 3.322 | 42,411 | -0.18(-5.21%) |
Aug 19, 2024 | 4.500 | 4.520 | 2.665 | 3.505 | 126,700 | -1.52(-30.21%) |
Aug 16, 2024 | 4.875 | 5.245 | 4.843 | 5.022 | 23,431 | +0.04(+0.70%) |
Aug 15, 2024 | 4.862 | 5.075 | 4.777 | 4.987 | 5,335 | +0.16(+3.31%) |
Aug 14, 2024 | 5.250 | 5.250 | 4.750 | 4.827 | 7,289 | -0.33(-6.40%) |
Aug 13, 2024 | 5.290 | 5.298 | 5.005 | 5.157 | 3,297 | -0.02(-0.34%) |
Aug 12, 2024 | 5.700 | 5.700 | 5.000 | 5.175 | 12,122 | -0.25(-4.56%) |
Aug 09, 2024 | 5.407 | 5.750 | 5.250 | 5.423 | 8,170 | +0.17(+3.29%) |
Aug 08, 2024 | 5.250 | 5.513 | 5.190 | 5.250 | 5,169 | +0.06(+1.11%) |
Aug 07, 2024 | 5.185 | 5.397 | 5.185 | 5.192 | 3,191 | +0.02(+0.48%) |
Aug 06, 2024 | 4.860 | 5.175 | 4.750 | 5.168 | 7,535 | +0.27(+5.51%) |
Aug 05, 2024 | 5.000 | 5.098 | 4.525 | 4.897 | 14,799 | -0.48(-8.93%) |
Aug 02, 2024 | 5.503 | 5.503 | 5.000 | 5.378 | 19,797 | -0.08(-1.42%) |
Aug 01, 2024 | 5.500 | 5.750 | 5.125 | 5.455 | 21,685 | -0.38(-6.55%) |
Jul 31, 2024 | 6.250 | 7.000 | 5.332 | 5.838 | 323,838 | -1.11(-16.01%) |
Jul 30, 2024 | 7.125 | 7.225 | 6.925 | 6.950 | 6,753 | -0.19(-2.73%) |
Jul 29, 2024 | 7.125 | 7.250 | 6.875 | 7.145 | 3,062 | +0.22(+3.18%) |
Jul 26, 2024 | 6.750 | 7.020 | 6.750 | 6.925 | 1,966 | +0.10(+1.47%) |
Jul 25, 2024 | 7.030 | 7.030 | 6.737 | 6.825 | 4,470 | -0.42(-5.80%) |
Jul 24, 2024 | 6.822 | 7.250 | 6.638 | 7.245 | 6,081 | +0.32(+4.62%) |
Jul 23, 2024 | 6.525 | 6.997 | 6.525 | 6.925 | 1,515 | +0.28(+4.21%) |
Jul 22, 2024 | 7.075 | 7.077 | 6.500 | 6.645 | 3,316 | +0.09(+1.45%) |
Jul 19, 2024 | 6.940 | 7.180 | 6.550 | 6.550 | 4,238 | -0.34(-4.97%) |
Jul 18, 2024 | 6.520 | 7.372 | 6.510 | 6.893 | 13,130 | -0.06(-0.90%) |
Jul 17, 2024 | 7.138 | 7.138 | 6.875 | 6.955 | 4,108 | -0.07(-1.00%) |
Jul 16, 2024 | 7.000 | 7.237 | 6.675 | 7.025 | 10,444 | +0.19(+2.70%) |
Jul 15, 2024 | 6.250 | 6.840 | 6.250 | 6.840 | 6,160 | +0.34(+5.23%) |
Jul 12, 2024 | 6.750 | 6.750 | 6.277 | 6.500 | 5,386 | +0.00(+0.00%) |
Jul 11, 2024 | 6.815 | 6.815 | 6.500 | 6.500 | 3,328 | -0.02(-0.34%) |
Jul 10, 2024 | 6.625 | 6.885 | 6.522 | 6.522 | 5,934 | -0.10(-1.55%) |
Jul 09, 2024 | 6.300 | 6.942 | 6.250 | 6.625 | 10,399 | +0.33(+5.16%) |
Jul 08, 2024 | 6.000 | 6.375 | 5.875 | 6.300 | 7,175 | +0.35(+5.93%) |
Jul 05, 2024 | 5.775 | 5.947 | 5.635 | 5.947 | 2,500 | +0.20(+3.43%) |
Jul 03, 2024 | 5.675 | 5.798 | 5.652 | 5.750 | 3,104 | +0.00(+0.00%) |
Jul 02, 2024 | 6.025 | 6.025 | 5.630 | 5.750 | 3,117 | -0.28(-4.68%) |