Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 5.350 | 6.185 | 5.350 | 5.840 | 29,878,440 | +0.57(+10.82%) |
Oct 17, 2024 | 5.230 | 5.306 | 5.150 | 5.270 | 7,196,380 | +0.01(+0.19%) |
Oct 16, 2024 | 5.280 | 5.320 | 5.150 | 5.260 | 11,220,100 | +0.05(+0.96%) |
Oct 15, 2024 | 5.600 | 5.600 | 5.100 | 5.210 | 14,669,624 | -0.19(-3.52%) |
Oct 14, 2024 | 4.920 | 5.490 | 4.750 | 5.400 | 20,819,344 | +0.49(+9.98%) |
Oct 11, 2024 | 4.740 | 4.940 | 4.740 | 4.910 | 7,529,942 | +0.17(+3.59%) |
Oct 10, 2024 | 4.620 | 4.760 | 4.570 | 4.740 | 6,168,629 | +0.02(+0.42%) |
Oct 09, 2024 | 4.580 | 4.920 | 4.570 | 4.720 | 7,273,569 | +0.14(+3.06%) |
Oct 08, 2024 | 4.600 | 4.670 | 4.541 | 4.580 | 4,850,380 | +0.00(+0.00%) |
Oct 07, 2024 | 4.710 | 4.770 | 4.520 | 4.580 | 6,858,829 | -0.12(-2.55%) |
Oct 04, 2024 | 4.830 | 4.885 | 4.600 | 4.700 | 13,572,484 | +0.04(+0.86%) |
Oct 03, 2024 | 4.550 | 4.690 | 4.490 | 4.660 | 7,492,185 | +0.04(+0.87%) |
Oct 02, 2024 | 4.250 | 4.720 | 4.250 | 4.620 | 12,205,109 | +0.28(+6.45%) |
Oct 01, 2024 | 4.650 | 4.680 | 4.320 | 4.340 | 12,242,663 | -0.34(-7.26%) |
Sep 30, 2024 | 4.790 | 4.860 | 4.660 | 4.680 | 6,681,399 | -0.13(-2.70%) |
Sep 27, 2024 | 5.120 | 5.130 | 4.800 | 4.810 | 12,103,283 | -0.16(-3.22%) |
Sep 26, 2024 | 5.010 | 5.105 | 4.750 | 4.970 | 10,091,879 | +0.09(+1.84%) |
Sep 25, 2024 | 5.160 | 5.210 | 4.850 | 4.880 | 19,181,016 | -0.29(-5.61%) |
Sep 24, 2024 | 4.790 | 5.180 | 4.770 | 5.170 | 9,794,331 | +0.43(+9.07%) |
Sep 23, 2024 | 5.010 | 5.070 | 4.730 | 4.740 | 10,254,481 | -0.16(-3.27%) |
Sep 20, 2024 | 4.710 | 4.925 | 4.610 | 4.900 | 12,312,447 | +0.15(+3.16%) |
Sep 19, 2024 | 4.630 | 4.970 | 4.630 | 4.750 | 15,404,437 | +0.32(+7.22%) |
Sep 18, 2024 | 4.610 | 4.750 | 4.415 | 4.430 | 10,074,320 | -0.17(-3.70%) |
Sep 17, 2024 | 4.730 | 4.770 | 4.490 | 4.600 | 9,358,705 | -0.12(-2.54%) |
Sep 16, 2024 | 4.730 | 4.840 | 4.620 | 4.720 | 8,400,596 | -0.01(-0.21%) |
Sep 13, 2024 | 4.350 | 4.750 | 4.350 | 4.730 | 12,489,925 | +0.46(+10.77%) |
Sep 12, 2024 | 4.410 | 4.460 | 4.190 | 4.270 | 9,994,733 | -0.15(-3.39%) |
Sep 11, 2024 | 4.420 | 4.540 | 4.315 | 4.420 | 6,087,967 | -0.01(-0.23%) |
Sep 10, 2024 | 4.410 | 4.460 | 4.215 | 4.430 | 8,085,845 | +0.03(+0.68%) |
Sep 09, 2024 | 4.520 | 4.570 | 4.230 | 4.400 | 16,407,373 | -0.13(-2.87%) |
Sep 06, 2024 | 4.810 | 5.250 | 4.470 | 4.530 | 31,343,474 | -0.24(-5.03%) |
Sep 05, 2024 | 4.610 | 5.000 | 4.490 | 4.770 | 17,559,442 | +0.20(+4.38%) |
Sep 04, 2024 | 4.430 | 4.710 | 4.410 | 4.570 | 7,591,452 | +0.09(+2.01%) |
Sep 03, 2024 | 4.570 | 4.650 | 4.420 | 4.480 | 13,708,230 | -0.18(-3.86%) |
Aug 30, 2024 | 4.660 | 4.880 | 4.590 | 4.660 | 14,705,789 | +0.03(+0.65%) |
Aug 29, 2024 | 4.630 | 4.780 | 4.560 | 4.630 | 20,970,264 | +0.10(+2.21%) |
Aug 28, 2024 | 4.780 | 4.890 | 4.480 | 4.530 | 17,574,412 | -0.29(-6.02%) |
Aug 27, 2024 | 4.930 | 5.090 | 4.740 | 4.820 | 20,084,308 | -0.08(-1.63%) |
Aug 26, 2024 | 4.900 | 5.260 | 4.850 | 4.900 | 38,685,556 | +0.06(+1.24%) |
Aug 23, 2024 | 4.430 | 4.970 | 4.120 | 4.840 | 80,437,816 | +0.29(+6.37%) |
Aug 22, 2024 | 3.830 | 4.750 | 3.720 | 4.550 | 135,754,352 | +1.19(+35.42%) |
Aug 21, 2024 | 3.260 | 3.380 | 3.180 | 3.360 | 15,318,554 | +0.16(+5.00%) |
Aug 20, 2024 | 3.250 | 3.265 | 3.140 | 3.200 | 11,036,199 | -0.03(-0.93%) |
Aug 19, 2024 | 3.200 | 3.270 | 3.140 | 3.230 | 15,133,046 | +0.02(+0.62%) |
Aug 16, 2024 | 3.230 | 3.270 | 3.105 | 3.210 | 12,608,184 | +0.00(+0.00%) |
Aug 15, 2024 | 2.940 | 3.255 | 2.935 | 3.210 | 27,261,160 | +0.33(+11.46%) |
Aug 14, 2024 | 3.160 | 3.180 | 2.830 | 2.880 | 17,381,170 | -0.14(-4.64%) |
Aug 13, 2024 | 2.900 | 3.140 | 2.885 | 3.020 | 13,507,233 | +0.13(+4.50%) |
Aug 12, 2024 | 3.010 | 3.010 | 2.860 | 2.890 | 6,441,938 | -0.10(-3.34%) |
Aug 09, 2024 | 2.980 | 3.030 | 2.910 | 2.990 | 14,139,396 | +0.01(+0.34%) |
Aug 08, 2024 | 2.910 | 3.080 | 2.905 | 2.980 | 6,838,326 | +0.06(+2.05%) |
Aug 07, 2024 | 3.140 | 3.195 | 2.910 | 2.920 | 7,884,287 | -0.15(-4.89%) |
Aug 06, 2024 | 3.110 | 3.120 | 3.030 | 3.070 | 7,289,841 | -0.01(-0.32%) |
Aug 05, 2024 | 2.950 | 3.150 | 2.865 | 3.080 | 11,804,940 | -0.12(-3.75%) |
Aug 02, 2024 | 3.160 | 3.280 | 3.100 | 3.200 | 8,969,483 | -0.12(-3.61%) |