Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 8.750 | 9.170 | 8.700 | 8.900 | 88,882 | +0.19(+2.18%) |
Sep 26, 2024 | 10.42 | 10.42 | 8.310 | 8.710 | 280,071 | -0.91(-9.46%) |
Sep 25, 2024 | 10.03 | 10.78 | 9.530 | 9.620 | 233,934 | -0.41(-4.09%) |
Sep 24, 2024 | 9.090 | 11.16 | 9.010 | 10.03 | 429,887 | +0.98(+10.83%) |
Sep 23, 2024 | 10.00 | 10.10 | 8.450 | 9.050 | 793,145 | -1.74(-16.13%) |
Sep 20, 2024 | 9.600 | 10.79 | 9.100 | 10.79 | 478,452 | +0.90(+9.10%) |
Sep 19, 2024 | 8.010 | 9.970 | 8.010 | 9.890 | 812,954 | +1.71(+20.90%) |
Sep 18, 2024 | 8.000 | 8.330 | 7.250 | 8.180 | 543,216 | +0.13(+1.61%) |
Sep 17, 2024 | 6.080 | 8.640 | 6.000 | 8.050 | 1,583,690 | +1.61(+25.00%) |
Sep 16, 2024 | 4.900 | 6.535 | 4.700 | 6.440 | 1,286,280 | +1.53(+31.16%) |
Sep 13, 2024 | 4.990 | 5.190 | 4.782 | 4.910 | 268,650 | -0.02(-0.41%) |
Sep 12, 2024 | 5.430 | 5.490 | 4.900 | 4.930 | 209,913 | -0.49(-9.04%) |
Sep 11, 2024 | 5.040 | 5.600 | 4.980 | 5.420 | 256,451 | +0.29(+5.65%) |
Sep 10, 2024 | 5.080 | 5.210 | 4.881 | 5.130 | 108,047 | +0.02(+0.39%) |
Sep 09, 2024 | 4.500 | 5.110 | 4.500 | 5.110 | 220,004 | +0.61(+13.56%) |
Sep 06, 2024 | 5.120 | 5.250 | 4.500 | 4.500 | 217,004 | -0.31(-6.44%) |
Sep 05, 2024 | 4.750 | 5.000 | 4.530 | 4.810 | 338,547 | +0.08(+1.69%) |
Sep 04, 2024 | 4.490 | 4.890 | 4.300 | 4.730 | 317,471 | +0.24(+5.35%) |
Sep 03, 2024 | 4.500 | 4.590 | 4.000 | 4.490 | 800,922 | -0.54(-10.74%) |
Aug 30, 2024 | 5.100 | 5.400 | 4.600 | 5.030 | 2,061,567 | -0.06(-1.18%) |
Aug 29, 2024 | 6.220 | 7.000 | 4.750 | 5.090 | 86,508,656 | +1.78(+53.78%) |
Aug 28, 2024 | 3.580 | 3.690 | 3.260 | 3.310 | 143,643 | -0.23(-6.50%) |
Aug 27, 2024 | 3.580 | 3.750 | 3.540 | 3.540 | 43,878 | -0.06(-1.67%) |
Aug 26, 2024 | 3.930 | 3.959 | 3.530 | 3.600 | 86,023 | -0.08(-2.17%) |
Aug 23, 2024 | 3.780 | 3.900 | 3.590 | 3.680 | 65,797 | -0.02(-0.54%) |
Aug 22, 2024 | 3.780 | 4.130 | 3.700 | 3.700 | 241,061 | -0.11(-2.89%) |
Aug 21, 2024 | 3.660 | 3.930 | 3.620 | 3.810 | 145,904 | +0.13(+3.53%) |
Aug 20, 2024 | 3.800 | 3.825 | 3.600 | 3.680 | 31,874 | -0.14(-3.66%) |
Aug 19, 2024 | 3.910 | 3.911 | 3.611 | 3.820 | 41,856 | -0.03(-0.78%) |
Aug 16, 2024 | 4.030 | 4.130 | 3.820 | 3.850 | 72,514 | -0.13(-3.27%) |
Aug 15, 2024 | 4.010 | 4.140 | 3.800 | 3.980 | 96,954 | +0.01(+0.25%) |
Aug 14, 2024 | 4.150 | 4.150 | 3.800 | 3.970 | 79,843 | -0.11(-2.70%) |
Aug 13, 2024 | 3.750 | 4.190 | 3.520 | 4.080 | 175,897 | +0.48(+13.33%) |
Aug 12, 2024 | 3.680 | 3.680 | 3.550 | 3.600 | 25,523 | -0.07(-1.91%) |
Aug 09, 2024 | 3.870 | 3.998 | 3.610 | 3.670 | 48,943 | -0.23(-5.90%) |
Aug 08, 2024 | 4.000 | 4.050 | 3.848 | 3.900 | 64,356 | -0.09(-2.26%) |
Aug 07, 2024 | 3.880 | 4.210 | 3.750 | 3.990 | 80,600 | +0.35(+9.62%) |
Aug 06, 2024 | 3.670 | 3.910 | 3.520 | 3.640 | 97,293 | +0.03(+0.83%) |
Aug 05, 2024 | 3.610 | 3.900 | 3.510 | 3.610 | 127,732 | -0.45(-11.08%) |
Aug 02, 2024 | 3.950 | 4.110 | 3.820 | 4.060 | 85,149 | +0.00(+0.00%) |
Aug 01, 2024 | 4.160 | 4.310 | 3.820 | 4.060 | 205,204 | -0.10(-2.40%) |
Jul 31, 2024 | 4.120 | 4.330 | 4.060 | 4.160 | 113,156 | -0.25(-5.67%) |
Jul 30, 2024 | 4.480 | 5.430 | 4.330 | 4.410 | 958,143 | -0.17(-3.71%) |
Jul 29, 2024 | 5.110 | 5.260 | 4.550 | 4.580 | 92,982 | -0.66(-12.60%) |
Jul 26, 2024 | 5.200 | 5.400 | 5.170 | 5.240 | 55,297 | +0.03(+0.58%) |
Jul 25, 2024 | 5.150 | 5.420 | 4.820 | 5.210 | 198,059 | -0.05(-0.95%) |
Jul 24, 2024 | 4.900 | 5.580 | 4.840 | 5.260 | 221,903 | +0.32(+6.48%) |
Jul 23, 2024 | 4.910 | 5.500 | 4.910 | 4.940 | 167,269 | +0.02(+0.41%) |
Jul 22, 2024 | 5.490 | 5.592 | 4.740 | 4.920 | 152,028 | -0.60(-10.87%) |
Jul 19, 2024 | 6.010 | 6.056 | 5.370 | 5.520 | 141,097 | -0.68(-10.97%) |
Jul 18, 2024 | 6.760 | 7.590 | 5.770 | 6.200 | 579,097 | -1.23(-16.53%) |
Jul 17, 2024 | 7.800 | 8.300 | 7.350 | 7.428 | 127,855 | -0.75(-9.13%) |
Jul 16, 2024 | 7.762 | 8.446 | 7.762 | 8.174 | 63,548 | +0.33(+4.15%) |
Jul 15, 2024 | 8.502 | 8.502 | 7.688 | 7.848 | 127,101 | -0.50(-6.03%) |
Jul 12, 2024 | 8.582 | 8.848 | 8.120 | 8.352 | 127,779 | -0.38(-4.31%) |
Jul 11, 2024 | 8.412 | 9.588 | 8.110 | 8.728 | 334,446 | -0.45(-4.92%) |
Jul 10, 2024 | 8.000 | 11.16 | 8.000 | 9.180 | 1,761,456 | +1.58(+20.79%) |
Jul 09, 2024 | 7.460 | 7.940 | 7.400 | 7.600 | 64,271 | -0.23(-2.94%) |
Jul 08, 2024 | 8.996 | 8.996 | 7.260 | 7.830 | 112,982 | -0.53(-6.36%) |
Jul 05, 2024 | 9.000 | 9.030 | 8.002 | 8.362 | 120,707 | -0.84(-9.11%) |
Jul 03, 2024 | 9.600 | 9.994 | 9.080 | 9.200 | 156,229 | -0.89(-8.78%) |
Jul 02, 2024 | 9.640 | 11.20 | 9.640 | 10.09 | 521,585 | -0.43(-4.13%) |