Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.000 | 4.571 | 4.000 | 4.320 | 35,517 | +0.33(+8.27%) |
Oct 17, 2024 | 3.990 | 4.210 | 3.980 | 3.990 | 24,369 | +0.03(+0.76%) |
Oct 16, 2024 | 4.100 | 4.150 | 3.930 | 3.960 | 9,926 | +0.01(+0.25%) |
Oct 15, 2024 | 4.590 | 4.590 | 3.950 | 3.950 | 96,854 | -0.78(-16.49%) |
Oct 14, 2024 | 4.630 | 4.730 | 4.550 | 4.730 | 8,605 | -0.05(-1.05%) |
Oct 11, 2024 | 4.650 | 4.780 | 4.600 | 4.780 | 3,718 | -0.05(-1.04%) |
Oct 10, 2024 | 4.780 | 4.870 | 4.600 | 4.830 | 25,935 | -0.04(-0.82%) |
Oct 09, 2024 | 4.660 | 5.000 | 4.660 | 4.870 | 9,226 | +0.16(+3.40%) |
Oct 08, 2024 | 5.060 | 5.060 | 4.620 | 4.710 | 11,886 | -0.51(-9.77%) |
Oct 07, 2024 | 5.370 | 5.446 | 5.030 | 5.220 | 20,198 | -0.12(-2.25%) |
Oct 04, 2024 | 5.090 | 5.450 | 5.090 | 5.340 | 25,872 | +0.11(+2.03%) |
Oct 03, 2024 | 4.900 | 5.300 | 4.810 | 5.234 | 43,580 | +0.32(+6.60%) |
Oct 02, 2024 | 4.820 | 4.960 | 4.770 | 4.910 | 28,248 | +0.18(+3.81%) |
Oct 01, 2024 | 5.360 | 5.360 | 4.600 | 4.730 | 87,584 | -0.69(-12.73%) |
Sep 30, 2024 | 5.990 | 6.070 | 5.310 | 5.420 | 229,545 | -0.67(-11.00%) |
Sep 27, 2024 | 6.040 | 6.150 | 5.310 | 6.090 | 790,532 | +0.24(+4.10%) |
Sep 26, 2024 | 7.090 | 7.500 | 5.350 | 5.850 | 57,076,580 | +2.00(+52.15%) |
Sep 25, 2024 | 4.000 | 4.110 | 3.800 | 3.845 | 20,759 | -0.12(-2.97%) |
Sep 24, 2024 | 4.110 | 4.315 | 3.835 | 3.962 | 90,657 | -0.14(-3.35%) |
Sep 23, 2024 | 4.420 | 4.700 | 4.100 | 4.100 | 7,804 | -0.32(-7.24%) |
Sep 20, 2024 | 4.680 | 4.800 | 4.420 | 4.420 | 9,395 | -0.38(-7.92%) |
Sep 19, 2024 | 6.280 | 6.299 | 4.623 | 4.800 | 66,177 | -1.00(-17.24%) |
Sep 18, 2024 | 4.360 | 6.098 | 4.350 | 5.800 | 99,647 | +1.19(+25.82%) |
Sep 17, 2024 | 3.850 | 4.610 | 3.850 | 4.610 | 22,078 | +0.69(+17.60%) |
Sep 16, 2024 | 3.910 | 3.980 | 3.870 | 3.920 | 2,062 | +0.05(+1.29%) |
Sep 13, 2024 | 3.850 | 3.918 | 3.850 | 3.870 | 3,594 | -0.07(-1.90%) |
Sep 12, 2024 | 3.940 | 3.960 | 3.802 | 3.945 | 11,132 | +0.08(+2.20%) |
Sep 11, 2024 | 3.890 | 3.900 | 3.860 | 3.860 | 1,996 | -0.03(-0.77%) |
Sep 10, 2024 | 4.250 | 4.300 | 3.610 | 3.890 | 17,874 | -0.36(-8.47%) |
Sep 09, 2024 | 4.320 | 4.650 | 4.050 | 4.250 | 16,578 | +0.06(+1.43%) |
Sep 06, 2024 | 4.300 | 4.360 | 4.150 | 4.190 | 6,351 | -0.09(-2.10%) |
Sep 05, 2024 | 4.510 | 4.710 | 4.190 | 4.280 | 37,654 | -0.16(-3.60%) |
Sep 04, 2024 | 4.590 | 4.800 | 4.360 | 4.440 | 36,583 | -0.41(-8.46%) |
Sep 03, 2024 | 4.560 | 4.905 | 4.560 | 4.850 | 8,622 | +0.30(+6.57%) |
Aug 30, 2024 | 4.520 | 4.551 | 4.440 | 4.551 | 1,452 | -0.16(-3.38%) |
Aug 29, 2024 | 4.450 | 4.710 | 4.430 | 4.710 | 2,064 | +0.15(+3.30%) |
Aug 28, 2024 | 4.570 | 4.792 | 4.460 | 4.560 | 3,407 | -0.05(-1.08%) |
Aug 27, 2024 | 4.770 | 4.770 | 4.610 | 4.610 | 389 | +0.01(+0.22%) |
Aug 26, 2024 | 4.700 | 4.700 | 4.500 | 4.600 | 2,822 | -0.05(-1.08%) |
Aug 23, 2024 | 4.730 | 5.440 | 4.500 | 4.650 | 76,709 | -0.05(-1.10%) |
Aug 22, 2024 | 4.780 | 4.790 | 4.550 | 4.702 | 21,578 | -0.08(-1.63%) |
Aug 21, 2024 | 4.780 | 4.780 | 4.557 | 4.780 | 2,249 | +0.18(+3.87%) |
Aug 20, 2024 | 4.750 | 4.800 | 4.602 | 4.602 | 1,942 | -0.06(-1.19%) |
Aug 19, 2024 | 4.600 | 4.800 | 4.600 | 4.657 | 14,524 | +0.01(+0.18%) |
Aug 16, 2024 | 4.830 | 4.830 | 4.505 | 4.649 | 5,315 | +0.06(+1.29%) |
Aug 15, 2024 | 4.840 | 4.840 | 4.551 | 4.590 | 2,605 | -0.03(-0.65%) |
Aug 14, 2024 | 4.750 | 4.900 | 4.510 | 4.620 | 27,397 | -0.23(-4.74%) |
Aug 13, 2024 | 4.700 | 4.850 | 4.700 | 4.850 | 1,786 | +0.05(+1.04%) |
Aug 12, 2024 | 4.790 | 4.810 | 4.670 | 4.800 | 3,943 | -0.05(-1.03%) |
Aug 09, 2024 | 5.055 | 5.055 | 4.750 | 4.850 | 9,968 | +0.00(+0.00%) |
Aug 08, 2024 | 4.830 | 5.000 | 4.400 | 4.850 | 107,006 | +0.10(+2.11%) |
Aug 07, 2024 | 5.050 | 5.365 | 4.420 | 4.750 | 69,146 | -0.29(-5.75%) |
Aug 06, 2024 | 5.680 | 5.800 | 4.960 | 5.040 | 61,375 | -1.21(-19.36%) |
Aug 05, 2024 | 5.000 | 6.250 | 4.960 | 6.250 | 106,528 | +1.25(+25.00%) |
Aug 02, 2024 | 5.260 | 5.287 | 4.850 | 5.000 | 15,124 | -0.01(-0.20%) |