Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 2.980 | 3.176 | 2.850 | 2.960 | 84,355 | -0.08(-2.63%) |
Oct 29, 2024 | 3.460 | 3.590 | 2.970 | 3.040 | 72,425 | -0.54(-15.08%) |
Oct 28, 2024 | 3.830 | 3.830 | 3.380 | 3.580 | 31,159 | -0.25(-6.53%) |
Oct 25, 2024 | 3.940 | 3.990 | 3.820 | 3.830 | 17,886 | -0.18(-4.49%) |
Oct 24, 2024 | 4.960 | 5.200 | 3.912 | 4.010 | 64,135 | -1.05(-20.75%) |
Oct 23, 2024 | 5.100 | 5.230 | 4.920 | 5.060 | 27,700 | -0.16(-3.07%) |
Oct 22, 2024 | 5.460 | 5.500 | 5.050 | 5.220 | 79,891 | -0.35(-6.28%) |
Oct 21, 2024 | 5.730 | 5.990 | 5.450 | 5.570 | 108,623 | -0.28(-4.79%) |
Oct 18, 2024 | 5.530 | 6.500 | 5.470 | 5.850 | 210,520 | +0.21(+3.72%) |
Oct 17, 2024 | 5.330 | 5.640 | 5.330 | 5.640 | 5,627 | +0.26(+4.83%) |
Oct 16, 2024 | 5.660 | 5.830 | 5.210 | 5.380 | 22,633 | -0.30(-5.28%) |
Oct 15, 2024 | 5.940 | 6.260 | 5.610 | 5.680 | 111,560 | -0.52(-8.39%) |
Oct 14, 2024 | 5.830 | 6.200 | 5.810 | 6.200 | 49,296 | +0.26(+4.38%) |
Oct 11, 2024 | 5.050 | 6.010 | 5.050 | 5.940 | 79,656 | +0.79(+15.34%) |
Oct 10, 2024 | 4.900 | 5.180 | 4.900 | 5.150 | 25,437 | +0.15(+3.00%) |
Oct 09, 2024 | 5.000 | 5.170 | 4.910 | 5.000 | 20,067 | -0.10(-1.96%) |
Oct 08, 2024 | 4.850 | 5.180 | 4.614 | 5.100 | 57,999 | +0.14(+2.82%) |
Oct 07, 2024 | 4.610 | 4.970 | 4.406 | 4.960 | 78,609 | +0.26(+5.53%) |
Oct 04, 2024 | 4.420 | 4.800 | 4.359 | 4.700 | 73,034 | +0.20(+4.44%) |
Oct 03, 2024 | 4.390 | 4.650 | 4.270 | 4.500 | 88,666 | -0.10(-2.17%) |
Oct 02, 2024 | 4.260 | 4.800 | 4.260 | 4.600 | 170,870 | +0.22(+5.02%) |
Oct 01, 2024 | 5.190 | 5.200 | 4.160 | 4.380 | 175,040 | -0.82(-15.77%) |
Sep 30, 2024 | 5.500 | 5.750 | 5.120 | 5.200 | 515,673 | -0.76(-12.75%) |
Sep 27, 2024 | 6.270 | 6.490 | 5.010 | 5.960 | 34,906,712 | +2.60(+77.62%) |
Sep 26, 2024 | 3.410 | 3.540 | 3.030 | 3.355 | 2,389,736 | -0.01(-0.43%) |
Sep 25, 2024 | 3.610 | 3.970 | 3.192 | 3.370 | 226,569 | -0.50(-12.87%) |
Sep 24, 2024 | 3.260 | 4.440 | 3.102 | 3.868 | 1,483,326 | +0.90(+30.31%) |
Sep 23, 2024 | 3.280 | 3.312 | 2.816 | 2.968 | 84,446 | -0.33(-9.95%) |
Sep 20, 2024 | 4.620 | 4.620 | 3.204 | 3.296 | 133,798 | -1.32(-28.66%) |
Sep 19, 2024 | 4.920 | 4.960 | 4.620 | 4.620 | 12,099 | -0.10(-2.12%) |
Sep 18, 2024 | 4.876 | 5.000 | 4.720 | 4.720 | 5,214 | -0.33(-6.50%) |
Sep 17, 2024 | 5.080 | 5.144 | 4.800 | 5.048 | 8,992 | +0.20(+4.21%) |
Sep 16, 2024 | 4.904 | 5.252 | 4.820 | 4.844 | 12,814 | -0.06(-1.22%) |
Sep 13, 2024 | 5.200 | 5.320 | 4.680 | 4.904 | 38,240 | -0.40(-7.47%) |
Sep 12, 2024 | 5.080 | 5.400 | 5.004 | 5.300 | 9,394 | +0.27(+5.33%) |
Sep 11, 2024 | 4.880 | 5.080 | 4.880 | 5.032 | 12,040 | +0.17(+3.45%) |
Sep 10, 2024 | 5.100 | 5.148 | 4.812 | 4.864 | 8,991 | -0.32(-6.25%) |
Sep 09, 2024 | 5.120 | 5.504 | 4.900 | 5.188 | 7,945 | +0.17(+3.43%) |
Sep 06, 2024 | 5.200 | 5.280 | 4.848 | 5.016 | 7,139 | -0.07(-1.34%) |
Sep 05, 2024 | 5.176 | 5.316 | 5.080 | 5.084 | 20,786 | -0.03(-0.63%) |
Sep 04, 2024 | 5.200 | 5.320 | 5.012 | 5.116 | 14,677 | -0.04(-0.70%) |
Sep 03, 2024 | 5.400 | 5.408 | 5.120 | 5.152 | 21,437 | -0.28(-5.15%) |
Aug 30, 2024 | 5.480 | 5.548 | 5.280 | 5.432 | 10,411 | +0.07(+1.34%) |
Aug 29, 2024 | 5.624 | 5.780 | 5.360 | 5.360 | 29,483 | -0.28(-4.96%) |
Aug 28, 2024 | 6.000 | 6.096 | 5.412 | 5.640 | 33,143 | -0.32(-5.37%) |
Aug 27, 2024 | 6.040 | 6.464 | 5.904 | 5.960 | 23,926 | -0.26(-4.12%) |
Aug 26, 2024 | 6.076 | 6.488 | 5.924 | 6.216 | 23,570 | -0.02(-0.38%) |
Aug 23, 2024 | 6.044 | 6.328 | 5.804 | 6.240 | 23,243 | -0.14(-2.13%) |
Aug 22, 2024 | 6.308 | 6.608 | 6.016 | 6.376 | 42,948 | -0.34(-5.01%) |
Aug 21, 2024 | 5.572 | 6.792 | 5.348 | 6.712 | 135,597 | +0.72(+11.94%) |
Aug 20, 2024 | 6.000 | 6.144 | 5.688 | 5.996 | 99,829 | -0.28(-4.40%) |
Aug 19, 2024 | 7.560 | 7.728 | 6.100 | 6.272 | 444,545 | -0.60(-8.78%) |
Aug 16, 2024 | 5.520 | 7.400 | 5.360 | 6.876 | 420,789 | +1.28(+22.79%) |
Aug 15, 2024 | 5.704 | 6.000 | 5.416 | 5.600 | 503,707 | -0.40(-6.67%) |
Aug 14, 2024 | 5.208 | 6.424 | 5.080 | 6.000 | 104,263 | +0.71(+13.38%) |
Aug 13, 2024 | 5.484 | 5.680 | 5.244 | 5.292 | 15,471 | -0.01(-0.23%) |
Aug 12, 2024 | 5.628 | 5.628 | 5.280 | 5.304 | 7,690 | -0.22(-4.05%) |
Aug 09, 2024 | 5.336 | 5.800 | 5.204 | 5.528 | 23,550 | +0.18(+3.44%) |
Aug 08, 2024 | 5.372 | 5.496 | 5.128 | 5.344 | 15,887 | +0.18(+3.41%) |
Aug 07, 2024 | 5.280 | 5.560 | 5.000 | 5.168 | 19,646 | -0.24(-4.37%) |
Aug 06, 2024 | 5.224 | 5.680 | 5.068 | 5.404 | 17,184 | +0.38(+7.56%) |
Aug 05, 2024 | 5.212 | 5.320 | 4.880 | 5.024 | 28,711 | -0.56(-10.03%) |
Aug 02, 2024 | 5.960 | 5.996 | 5.332 | 5.584 | 27,400 | -0.37(-6.18%) |