Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.010 | 6.660 | 5.990 | 6.520 | 180,758,896 | +0.74(+12.80%) |
Sep 26, 2024 | 6.000 | 6.200 | 5.695 | 5.780 | 139,232,976 | +0.13(+2.30%) |
Sep 25, 2024 | 5.700 | 5.840 | 5.565 | 5.650 | 72,522,936 | -0.29(-4.88%) |
Sep 24, 2024 | 5.760 | 5.960 | 5.610 | 5.940 | 116,355,176 | +0.62(+11.65%) |
Sep 23, 2024 | 5.200 | 5.555 | 5.050 | 5.320 | 66,184,240 | +0.04(+0.76%) |
Sep 20, 2024 | 5.340 | 5.540 | 5.210 | 5.280 | 53,489,108 | -0.12(-2.22%) |
Sep 19, 2024 | 5.250 | 5.400 | 4.970 | 5.400 | 92,770,040 | +0.38(+7.57%) |
Sep 18, 2024 | 5.450 | 5.480 | 5.010 | 5.020 | 64,897,016 | -0.39(-7.21%) |
Sep 17, 2024 | 5.450 | 5.700 | 5.400 | 5.410 | 41,683,800 | +0.01(+0.19%) |
Sep 16, 2024 | 5.540 | 5.550 | 5.380 | 5.400 | 37,537,088 | -0.15(-2.70%) |
Sep 13, 2024 | 5.220 | 5.570 | 5.190 | 5.550 | 64,294,460 | +0.27(+5.11%) |
Sep 12, 2024 | 5.540 | 5.540 | 5.100 | 5.280 | 71,054,584 | -0.32(-5.71%) |
Sep 11, 2024 | 5.510 | 5.660 | 5.430 | 5.600 | 51,337,024 | +0.12(+2.19%) |
Sep 10, 2024 | 5.430 | 5.500 | 5.320 | 5.480 | 58,486,648 | -0.09(-1.62%) |
Sep 09, 2024 | 4.880 | 5.610 | 4.760 | 5.570 | 125,294,056 | +0.55(+10.96%) |
Sep 06, 2024 | 4.940 | 5.180 | 4.900 | 5.020 | 105,407,048 | +0.17(+3.51%) |
Sep 05, 2024 | 4.410 | 4.850 | 4.270 | 4.850 | 109,730,496 | +0.61(+14.39%) |
Sep 04, 2024 | 4.230 | 4.290 | 4.180 | 4.240 | 49,052,684 | +0.09(+2.17%) |
Sep 03, 2024 | 3.980 | 4.180 | 3.960 | 4.150 | 53,153,944 | +0.11(+2.72%) |
Aug 30, 2024 | 4.190 | 4.205 | 4.000 | 4.040 | 65,991,120 | +0.10(+2.54%) |
Aug 29, 2024 | 3.830 | 3.970 | 3.760 | 3.940 | 45,132,824 | +0.24(+6.49%) |
Aug 28, 2024 | 3.960 | 4.000 | 3.680 | 3.700 | 62,728,884 | -0.30(-7.50%) |
Aug 27, 2024 | 4.070 | 4.100 | 3.960 | 4.000 | 24,630,956 | -0.03(-0.74%) |
Aug 26, 2024 | 4.060 | 4.100 | 3.980 | 4.030 | 25,772,926 | -0.05(-1.23%) |
Aug 23, 2024 | 4.030 | 4.130 | 3.990 | 4.080 | 25,913,420 | +0.09(+2.26%) |
Aug 22, 2024 | 4.010 | 4.050 | 3.920 | 3.990 | 25,788,614 | +0.00(+0.00%) |
Aug 21, 2024 | 3.930 | 4.000 | 3.830 | 3.990 | 25,675,570 | +0.14(+3.64%) |
Aug 20, 2024 | 4.120 | 4.170 | 3.830 | 3.850 | 43,765,872 | -0.22(-5.41%) |
Aug 19, 2024 | 4.030 | 4.105 | 4.030 | 4.070 | 23,400,664 | +0.12(+3.04%) |
Aug 16, 2024 | 3.840 | 3.980 | 3.830 | 3.950 | 28,728,696 | +0.12(+3.13%) |
Aug 15, 2024 | 3.790 | 3.870 | 3.780 | 3.830 | 28,425,960 | +0.11(+2.96%) |
Aug 14, 2024 | 3.915 | 3.925 | 3.710 | 3.720 | 37,246,148 | -0.17(-4.37%) |
Aug 13, 2024 | 3.770 | 3.910 | 3.761 | 3.890 | 29,540,888 | +0.13(+3.46%) |
Aug 12, 2024 | 3.800 | 3.830 | 3.740 | 3.760 | 20,569,296 | -0.02(-0.53%) |
Aug 09, 2024 | 3.800 | 3.885 | 3.750 | 3.780 | 25,866,128 | -0.04(-1.05%) |
Aug 08, 2024 | 3.730 | 3.890 | 3.630 | 3.820 | 35,584,844 | +0.15(+4.09%) |
Aug 07, 2024 | 3.810 | 3.910 | 3.670 | 3.670 | 33,361,910 | -0.10(-2.65%) |
Aug 06, 2024 | 3.900 | 3.920 | 3.760 | 3.770 | 37,703,416 | -0.12(-3.08%) |
Aug 05, 2024 | 3.740 | 3.970 | 3.660 | 3.890 | 53,162,340 | -0.16(-3.95%) |
Aug 02, 2024 | 3.950 | 4.250 | 3.930 | 4.050 | 39,936,808 | -0.01(-0.25%) |
Aug 01, 2024 | 4.450 | 4.450 | 3.990 | 4.060 | 87,976,032 | -0.38(-8.56%) |
Jul 31, 2024 | 4.500 | 4.615 | 4.430 | 4.440 | 33,488,800 | +0.02(+0.45%) |
Jul 30, 2024 | 4.340 | 4.440 | 4.310 | 4.420 | 41,939,748 | +0.03(+0.68%) |
Jul 29, 2024 | 4.440 | 4.470 | 4.300 | 4.390 | 33,885,464 | -0.04(-0.90%) |
Jul 26, 2024 | 4.310 | 4.430 | 4.240 | 4.430 | 32,103,380 | +0.16(+3.75%) |
Jul 25, 2024 | 4.390 | 4.440 | 4.270 | 4.270 | 40,042,028 | -0.03(-0.70%) |
Jul 24, 2024 | 4.390 | 4.420 | 4.260 | 4.300 | 43,188,448 | -0.18(-4.02%) |
Jul 23, 2024 | 4.580 | 4.598 | 4.470 | 4.480 | 37,266,360 | -0.21(-4.48%) |
Jul 22, 2024 | 4.630 | 4.700 | 4.580 | 4.690 | 34,090,896 | +0.23(+5.16%) |
Jul 19, 2024 | 4.510 | 4.515 | 4.410 | 4.460 | 22,403,674 | -0.08(-1.76%) |
Jul 18, 2024 | 4.630 | 4.710 | 4.510 | 4.540 | 36,276,236 | -0.05(-1.09%) |
Jul 17, 2024 | 4.830 | 4.865 | 4.550 | 4.590 | 54,912,420 | -0.31(-6.33%) |
Jul 16, 2024 | 4.620 | 4.920 | 4.620 | 4.900 | 49,910,236 | +0.27(+5.83%) |
Jul 15, 2024 | 4.810 | 4.810 | 4.530 | 4.630 | 59,277,708 | -0.24(-4.93%) |
Jul 12, 2024 | 4.710 | 4.920 | 4.700 | 4.870 | 51,835,952 | +0.19(+4.06%) |
Jul 11, 2024 | 4.790 | 4.800 | 4.600 | 4.680 | 56,290,068 | +0.06(+1.30%) |
Jul 10, 2024 | 4.510 | 4.770 | 4.500 | 4.620 | 43,392,044 | +0.12(+2.67%) |
Jul 09, 2024 | 4.470 | 4.540 | 4.420 | 4.500 | 26,867,950 | +0.04(+0.90%) |
Jul 08, 2024 | 4.540 | 4.610 | 4.440 | 4.460 | 39,159,656 | -0.16(-3.46%) |
Jul 05, 2024 | 4.725 | 4.750 | 4.405 | 4.620 | 61,604,020 | -0.25(-5.13%) |
Jul 03, 2024 | 4.590 | 5.040 | 4.590 | 4.870 | 72,469,848 | +0.34(+7.51%) |
Jul 02, 2024 | 4.450 | 4.540 | 4.380 | 4.530 | 35,348,532 | +0.09(+2.03%) |