Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 6.100 | 6.880 | 5.750 | 5.950 | 777,903 | +0.23(+4.02%) |
Oct 17, 2024 | 5.730 | 6.170 | 5.560 | 5.720 | 260,015 | -0.22(-3.70%) |
Oct 16, 2024 | 5.300 | 5.950 | 5.220 | 5.940 | 498,080 | +0.78(+15.12%) |
Oct 15, 2024 | 5.500 | 5.750 | 5.080 | 5.160 | 299,243 | -0.49(-8.67%) |
Oct 14, 2024 | 5.640 | 5.790 | 5.400 | 5.650 | 198,028 | +0.12(+2.17%) |
Oct 11, 2024 | 5.570 | 5.850 | 5.260 | 5.530 | 311,260 | -0.11(-1.95%) |
Oct 10, 2024 | 5.900 | 6.180 | 5.500 | 5.640 | 372,058 | -0.34(-5.69%) |
Oct 09, 2024 | 5.580 | 6.530 | 5.550 | 5.980 | 511,210 | +0.03(+0.50%) |
Oct 08, 2024 | 5.660 | 6.220 | 5.450 | 5.950 | 576,411 | -0.28(-4.49%) |
Oct 07, 2024 | 7.340 | 7.390 | 5.820 | 6.230 | 2,108,600 | -1.12(-15.24%) |
Oct 04, 2024 | 5.590 | 7.350 | 5.310 | 7.350 | 7,319,594 | +1.86(+33.88%) |
Oct 03, 2024 | 5.400 | 5.740 | 5.010 | 5.490 | 1,069,232 | -0.06(-1.08%) |
Oct 02, 2024 | 6.440 | 6.580 | 5.010 | 5.550 | 1,992,345 | -0.47(-7.81%) |
Oct 01, 2024 | 6.150 | 6.370 | 4.800 | 6.020 | 5,676,737 | -0.69(-10.28%) |
Sep 30, 2024 | 5.750 | 7.840 | 5.660 | 6.710 | 24,868,160 | +1.51(+29.04%) |
Sep 27, 2024 | 2.960 | 5.970 | 2.920 | 5.200 | 46,686,356 | +2.37(+83.75%) |
Sep 26, 2024 | 2.460 | 3.080 | 2.350 | 2.830 | 2,376,919 | +0.48(+20.43%) |
Sep 25, 2024 | 2.410 | 2.490 | 2.250 | 2.350 | 526,067 | -0.16(-6.37%) |
Sep 24, 2024 | 2.350 | 2.530 | 2.160 | 2.510 | 1,460,841 | +0.03(+1.21%) |
Sep 23, 2024 | 1.610 | 2.640 | 1.570 | 2.480 | 18,228,284 | +0.90(+56.47%) |
Sep 20, 2024 | 1.490 | 1.660 | 1.490 | 1.585 | 118,097 | +0.10(+7.09%) |
Sep 19, 2024 | 1.530 | 1.570 | 1.460 | 1.480 | 32,017 | -0.04(-2.63%) |
Sep 18, 2024 | 1.520 | 1.570 | 1.505 | 1.520 | 27,416 | +0.00(+0.00%) |
Sep 17, 2024 | 1.510 | 1.550 | 1.500 | 1.520 | 15,089 | +0.01(+0.66%) |
Sep 16, 2024 | 1.570 | 1.613 | 1.490 | 1.510 | 10,764 | -0.02(-1.31%) |
Sep 13, 2024 | 1.530 | 1.585 | 1.500 | 1.530 | 85,344 | +0.01(+0.66%) |
Sep 12, 2024 | 1.550 | 1.607 | 1.520 | 1.520 | 11,337 | -0.08(-5.00%) |
Sep 11, 2024 | 1.620 | 1.620 | 1.520 | 1.600 | 21,762 | +0.05(+3.53%) |
Sep 10, 2024 | 1.600 | 1.665 | 1.530 | 1.545 | 16,250 | -0.07(-4.60%) |
Sep 09, 2024 | 1.580 | 1.660 | 1.530 | 1.620 | 24,096 | +0.06(+3.73%) |
Sep 06, 2024 | 1.620 | 1.670 | 1.550 | 1.562 | 28,242 | -0.00(-0.22%) |
Sep 05, 2024 | 1.600 | 1.676 | 1.540 | 1.565 | 14,598 | -0.09(-5.41%) |
Sep 04, 2024 | 1.590 | 1.710 | 1.490 | 1.655 | 69,039 | -0.03(-1.51%) |
Sep 03, 2024 | 1.490 | 1.770 | 1.430 | 1.680 | 196,018 | +0.27(+19.15%) |
Aug 30, 2024 | 1.540 | 1.600 | 1.410 | 1.410 | 16,999 | -0.14(-9.03%) |
Aug 29, 2024 | 1.510 | 1.630 | 1.510 | 1.550 | 11,192 | +0.02(+1.31%) |
Aug 28, 2024 | 1.650 | 1.650 | 1.525 | 1.530 | 22,260 | -0.08(-4.97%) |
Aug 27, 2024 | 1.700 | 1.700 | 1.610 | 1.610 | 3,836 | -0.04(-2.42%) |
Aug 26, 2024 | 1.640 | 1.700 | 1.640 | 1.650 | 6,848 | -0.04(-2.37%) |
Aug 23, 2024 | 1.650 | 1.700 | 1.635 | 1.690 | 9,142 | +0.07(+4.19%) |
Aug 22, 2024 | 1.642 | 1.690 | 1.622 | 1.622 | 11,110 | -0.07(-4.02%) |
Aug 21, 2024 | 1.640 | 1.693 | 1.630 | 1.690 | 9,189 | +0.02(+1.20%) |
Aug 20, 2024 | 1.620 | 1.710 | 1.620 | 1.670 | 15,948 | +0.06(+3.73%) |
Aug 19, 2024 | 1.630 | 1.690 | 1.600 | 1.610 | 19,626 | -0.05(-3.01%) |
Aug 16, 2024 | 1.640 | 1.660 | 1.600 | 1.660 | 5,377 | +0.06(+3.75%) |
Aug 15, 2024 | 1.620 | 1.660 | 1.600 | 1.600 | 7,561 | +0.00(+0.00%) |
Aug 14, 2024 | 1.610 | 1.660 | 1.600 | 1.600 | 3,769 | +0.00(+0.00%) |
Aug 13, 2024 | 1.620 | 1.660 | 1.580 | 1.600 | 17,083 | -0.06(-3.61%) |
Aug 12, 2024 | 1.620 | 1.660 | 1.600 | 1.660 | 3,867 | +0.06(+3.75%) |
Aug 09, 2024 | 1.670 | 1.670 | 1.600 | 1.600 | 5,260 | +0.00(+0.01%) |
Aug 08, 2024 | 1.610 | 1.670 | 1.581 | 1.600 | 6,955 | -0.00(-0.01%) |
Aug 07, 2024 | 1.640 | 1.664 | 1.550 | 1.600 | 11,084 | +0.01(+0.63%) |
Aug 06, 2024 | 1.580 | 1.650 | 1.550 | 1.590 | 22,404 | +0.00(+0.00%) |
Aug 05, 2024 | 1.610 | 1.620 | 1.530 | 1.590 | 41,631 | -0.04(-2.45%) |
Aug 02, 2024 | 1.650 | 1.680 | 1.610 | 1.630 | 11,382 | -0.03(-1.81%) |