Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.070 | 4.250 | 3.951 | 4.120 | 39,675 | +0.04(+0.98%) |
Oct 17, 2024 | 3.910 | 4.100 | 3.850 | 4.080 | 47,081 | +0.19(+4.88%) |
Oct 16, 2024 | 3.520 | 3.919 | 3.464 | 3.890 | 50,820 | +0.41(+11.78%) |
Oct 15, 2024 | 3.160 | 3.600 | 3.160 | 3.480 | 51,707 | +0.31(+9.78%) |
Oct 14, 2024 | 3.160 | 3.264 | 3.120 | 3.170 | 17,512 | -0.01(-0.31%) |
Oct 11, 2024 | 3.140 | 3.300 | 3.100 | 3.180 | 12,008 | -0.03(-0.93%) |
Oct 10, 2024 | 3.150 | 3.240 | 3.120 | 3.210 | 14,204 | +0.04(+1.23%) |
Oct 09, 2024 | 3.300 | 3.300 | 3.140 | 3.171 | 30,591 | -0.12(-3.62%) |
Oct 08, 2024 | 3.260 | 3.349 | 3.150 | 3.290 | 32,917 | +0.06(+1.86%) |
Oct 07, 2024 | 3.020 | 3.290 | 3.000 | 3.230 | 52,327 | +0.23(+7.49%) |
Oct 04, 2024 | 3.000 | 3.070 | 2.960 | 3.005 | 34,409 | +0.05(+1.86%) |
Oct 03, 2024 | 3.100 | 3.150 | 2.950 | 2.950 | 79,321 | -0.12(-3.91%) |
Oct 02, 2024 | 3.390 | 3.410 | 3.060 | 3.070 | 126,233 | -0.34(-9.97%) |
Oct 01, 2024 | 3.570 | 3.590 | 3.300 | 3.410 | 37,130 | -0.13(-3.67%) |
Sep 30, 2024 | 3.500 | 3.700 | 3.420 | 3.540 | 11,248 | -0.03(-0.84%) |
Sep 27, 2024 | 3.580 | 3.800 | 3.520 | 3.570 | 63,038 | +0.00(+0.00%) |
Sep 26, 2024 | 3.540 | 3.640 | 3.540 | 3.570 | 23,666 | -0.07(-1.92%) |
Sep 25, 2024 | 3.590 | 3.650 | 3.520 | 3.640 | 18,712 | +0.06(+1.68%) |
Sep 24, 2024 | 3.600 | 3.680 | 3.510 | 3.580 | 16,828 | -0.10(-2.72%) |
Sep 23, 2024 | 3.690 | 3.704 | 3.440 | 3.680 | 22,201 | -0.01(-0.27%) |
Sep 20, 2024 | 3.690 | 3.820 | 3.630 | 3.690 | 11,618 | -0.08(-2.12%) |
Sep 19, 2024 | 3.470 | 3.790 | 3.470 | 3.770 | 32,979 | +0.25(+7.10%) |
Sep 18, 2024 | 3.550 | 3.640 | 3.520 | 3.520 | 25,657 | -0.07(-2.00%) |
Sep 17, 2024 | 3.680 | 3.710 | 3.520 | 3.592 | 25,765 | -0.12(-3.18%) |
Sep 16, 2024 | 3.880 | 3.880 | 3.400 | 3.710 | 50,730 | -0.13(-3.39%) |
Sep 13, 2024 | 3.670 | 4.160 | 3.670 | 3.840 | 49,958 | +0.17(+4.63%) |
Sep 12, 2024 | 3.450 | 3.690 | 3.450 | 3.670 | 27,815 | +0.13(+3.82%) |
Sep 11, 2024 | 3.690 | 3.690 | 3.430 | 3.535 | 13,410 | -0.06(-1.81%) |
Sep 10, 2024 | 3.380 | 3.750 | 3.370 | 3.600 | 35,860 | +0.17(+4.96%) |
Sep 09, 2024 | 3.420 | 3.500 | 3.300 | 3.430 | 43,342 | -0.02(-0.58%) |
Sep 06, 2024 | 3.750 | 3.840 | 3.280 | 3.450 | 93,224 | -0.19(-5.22%) |
Sep 05, 2024 | 3.510 | 3.720 | 3.390 | 3.640 | 83,019 | -0.08(-2.15%) |
Sep 04, 2024 | 3.770 | 3.990 | 3.280 | 3.720 | 219,368 | -0.28(-7.00%) |
Sep 03, 2024 | 4.490 | 4.490 | 3.800 | 4.000 | 207,808 | -0.67(-14.26%) |
Aug 27, 2024 | 4.665 | 0 | -0.49(-9.42%) | |||
Aug 26, 2024 | 5.150 | 5.205 | 5.065 | 5.150 | 23,152 | -0.00(-0.10%) |
Aug 23, 2024 | 5.080 | 5.240 | 5.015 | 5.155 | 31,032 | -0.02(-0.48%) |
Aug 22, 2024 | 5.350 | 5.405 | 4.840 | 5.180 | 67,597 | -0.23(-4.25%) |
Aug 21, 2024 | 5.000 | 5.705 | 4.500 | 5.410 | 166,111 | -0.89(-14.13%) |
Aug 20, 2024 | 6.500 | 6.550 | 6.220 | 6.300 | 33,394 | +0.00(+0.00%) |
Aug 19, 2024 | 7.030 | 7.205 | 5.000 | 6.300 | 153,684 | -0.70(-9.94%) |
Aug 16, 2024 | 7.910 | 7.910 | 6.805 | 6.995 | 41,992 | -0.66(-8.56%) |
Aug 15, 2024 | 7.885 | 7.995 | 7.575 | 7.650 | 13,804 | -0.20(-2.55%) |
Aug 14, 2024 | 7.810 | 8.385 | 7.750 | 7.850 | 23,134 | +0.10(+1.29%) |
Aug 13, 2024 | 7.980 | 7.980 | 7.500 | 7.750 | 9,170 | +0.08(+0.98%) |
Aug 12, 2024 | 7.550 | 7.815 | 7.500 | 7.675 | 5,474 | +0.09(+1.19%) |
Aug 09, 2024 | 7.580 | 7.800 | 7.440 | 7.585 | 11,601 | -0.03(-0.39%) |
Aug 08, 2024 | 7.680 | 7.745 | 7.280 | 7.615 | 16,420 | -0.06(-0.85%) |
Aug 07, 2024 | 8.000 | 8.000 | 7.650 | 7.680 | 6,848 | -0.02(-0.19%) |
Aug 06, 2024 | 7.500 | 8.000 | 7.500 | 7.695 | 11,524 | +0.13(+1.72%) |
Aug 05, 2024 | 7.975 | 7.975 | 7.500 | 7.565 | 19,629 | -0.45(-5.67%) |
Aug 02, 2024 | 7.860 | 8.240 | 7.680 | 8.020 | 21,744 | +0.14(+1.84%) |