Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.160 | 5.470 | 4.950 | 5.070 | 61,691 | -0.10(-1.93%) |
Sep 26, 2024 | 5.230 | 5.270 | 4.940 | 5.170 | 92,762 | -0.01(-0.19%) |
Sep 25, 2024 | 5.170 | 5.418 | 5.022 | 5.180 | 143,799 | -0.06(-1.15%) |
Sep 24, 2024 | 5.040 | 5.439 | 4.820 | 5.240 | 111,836 | +0.25(+5.01%) |
Sep 23, 2024 | 5.280 | 5.350 | 4.790 | 4.990 | 86,284 | -0.33(-6.20%) |
Sep 20, 2024 | 5.350 | 5.720 | 5.250 | 5.320 | 215,256 | +0.04(+0.76%) |
Sep 19, 2024 | 5.920 | 6.394 | 5.120 | 5.280 | 269,515 | -0.63(-10.66%) |
Sep 18, 2024 | 5.620 | 6.840 | 5.390 | 5.910 | 443,335 | +0.28(+4.97%) |
Sep 17, 2024 | 5.650 | 6.320 | 5.282 | 5.630 | 513,941 | -0.28(-4.74%) |
Sep 16, 2024 | 4.500 | 7.926 | 4.202 | 5.910 | 7,930,895 | +1.46(+32.81%) |
Sep 13, 2024 | 4.990 | 5.080 | 4.450 | 4.450 | 79,476 | -0.49(-9.92%) |
Sep 12, 2024 | 5.280 | 5.350 | 4.760 | 4.940 | 75,757 | -0.27(-5.18%) |
Sep 11, 2024 | 4.910 | 5.380 | 4.700 | 5.210 | 57,740 | +0.21(+4.20%) |
Sep 10, 2024 | 5.180 | 5.300 | 4.620 | 5.000 | 100,001 | -0.19(-3.66%) |
Sep 09, 2024 | 5.030 | 5.264 | 4.750 | 5.190 | 140,061 | +0.20(+4.01%) |
Sep 06, 2024 | 4.900 | 5.300 | 4.450 | 4.990 | 261,134 | -0.06(-1.19%) |
Sep 05, 2024 | 4.730 | 5.810 | 4.030 | 5.050 | 3,548,990 | +0.55(+12.22%) |
Sep 04, 2024 | 4.990 | 5.140 | 4.500 | 4.500 | 52,091 | -0.66(-12.79%) |
Sep 03, 2024 | 5.400 | 5.550 | 4.960 | 5.160 | 68,643 | -0.30(-5.49%) |
Aug 30, 2024 | 5.150 | 5.745 | 4.780 | 5.460 | 181,651 | +0.31(+6.02%) |
Aug 29, 2024 | 5.220 | 5.570 | 5.140 | 5.150 | 115,600 | -0.08(-1.53%) |
Aug 28, 2024 | 5.810 | 5.940 | 5.200 | 5.230 | 95,094 | -0.70(-11.80%) |
Aug 27, 2024 | 6.100 | 6.470 | 5.900 | 5.930 | 96,464 | -0.32(-5.12%) |
Aug 26, 2024 | 6.630 | 6.669 | 6.000 | 6.250 | 160,406 | -0.42(-6.30%) |
Aug 23, 2024 | 6.320 | 7.198 | 6.050 | 6.670 | 236,818 | +0.09(+1.37%) |
Aug 22, 2024 | 7.200 | 7.330 | 6.500 | 6.580 | 184,694 | -0.62(-8.61%) |
Aug 21, 2024 | 8.500 | 8.840 | 6.950 | 7.200 | 312,673 | -1.33(-15.59%) |
Aug 20, 2024 | 8.940 | 11.39 | 8.310 | 8.530 | 872,058 | -0.56(-6.16%) |
Aug 19, 2024 | 10.00 | 10.44 | 8.580 | 9.090 | 573,458 | -1.51(-14.25%) |
Aug 16, 2024 | 12.33 | 12.93 | 9.580 | 10.60 | 1,354,376 | -2.44(-18.71%) |
Aug 15, 2024 | 15.23 | 16.50 | 12.25 | 13.04 | 3,080,061 | -3.76(-22.38%) |
Aug 14, 2024 | 10.00 | 21.80 | 9.650 | 16.80 | 18,445,658 | +6.79(+67.83%) |
Aug 13, 2024 | 9.000 | 11.76 | 8.810 | 10.01 | 6,868,872 | -1.49(-12.96%) |
Aug 12, 2024 | 9.510 | 21.50 | 6.820 | 11.50 | 47,513,696 | +9.03(+365.40%) |
Aug 09, 2024 | 2.670 | 2.840 | 2.330 | 2.471 | 80,576 | -0.21(-7.80%) |
Aug 08, 2024 | 2.730 | 3.170 | 2.539 | 2.680 | 245,984 | -1.37(-33.83%) |
Aug 07, 2024 | 2.500 | 4.300 | 2.480 | 4.050 | 1,195,343 | +1.46(+56.37%) |
Aug 06, 2024 | 2.580 | 2.770 | 2.204 | 2.590 | 88,484 | +0.43(+19.91%) |
Aug 05, 2024 | 2.370 | 2.750 | 2.050 | 2.160 | 218,182 | -0.92(-29.85%) |
Aug 02, 2024 | 2.749 | 3.406 | 2.343 | 3.079 | 109,384 | +0.11(+3.71%) |
Aug 01, 2024 | 2.879 | 3.101 | 2.750 | 2.969 | 51,886 | +0.00(+0.04%) |
Jul 31, 2024 | 3.080 | 3.167 | 2.658 | 2.968 | 17,417 | -0.22(-6.97%) |
Jul 30, 2024 | 3.278 | 3.278 | 3.037 | 3.190 | 3,341 | -0.02(-0.51%) |
Jul 29, 2024 | 3.080 | 3.278 | 3.015 | 3.207 | 4,433 | +0.19(+6.27%) |
Jul 26, 2024 | 3.015 | 3.124 | 3.014 | 3.017 | 3,285 | +0.00(+0.07%) |
Jul 25, 2024 | 3.102 | 3.102 | 3.014 | 3.015 | 2,789 | -0.06(-1.83%) |
Jul 24, 2024 | 3.168 | 3.174 | 3.010 | 3.071 | 2,844 | -0.02(-0.68%) |
Jul 23, 2024 | 3.190 | 3.167 | 2.981 | 3.092 | 15,242 | +0.01(+0.39%) |
Jul 22, 2024 | 3.025 | 3.080 | 2.989 | 3.080 | 5,244 | +0.06(+1.82%) |
Jul 19, 2024 | 3.113 | 3.150 | 2.970 | 3.025 | 2,220 | -0.12(-3.85%) |
Jul 18, 2024 | 3.289 | 3.289 | 3.014 | 3.146 | 4,231 | -0.00(-0.14%) |
Jul 17, 2024 | 3.226 | 3.287 | 2.970 | 3.150 | 6,257 | -0.08(-2.35%) |
Jul 16, 2024 | 3.280 | 3.289 | 3.134 | 3.226 | 8,064 | +0.04(+1.14%) |
Jul 15, 2024 | 3.190 | 3.247 | 2.971 | 3.190 | 15,766 | +0.16(+5.26%) |
Jul 12, 2024 | 3.015 | 3.174 | 2.933 | 3.030 | 15,319 | +0.12(+4.08%) |
Jul 11, 2024 | 3.004 | 3.080 | 2.865 | 2.912 | 22,397 | +0.02(+0.76%) |
Jul 10, 2024 | 2.805 | 3.043 | 2.595 | 2.890 | 41,535 | +0.08(+3.02%) |
Jul 09, 2024 | 2.750 | 2.946 | 2.635 | 2.805 | 213,605 | -0.38(-11.83%) |
Jul 08, 2024 | 3.025 | 3.181 | 2.884 | 3.181 | 49,940 | +0.16(+5.32%) |
Jul 05, 2024 | 3.113 | 3.113 | 2.970 | 3.021 | 7,316 | +0.02(+0.77%) |
Jul 03, 2024 | 2.827 | 3.017 | 2.827 | 2.998 | 6,503 | +0.17(+6.03%) |
Jul 02, 2024 | 3.300 | 3.410 | 2.767 | 2.827 | 50,151 | -0.53(-15.74%) |