Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 9.960 | 11.10 | 9.700 | 9.990 | 5,810,112 | -0.35(-3.38%) |
Sep 25, 2024 | 9.970 | 12.87 | 9.900 | 10.34 | 41,973,072 | +1.24(+13.63%) |
Sep 24, 2024 | 8.430 | 9.245 | 7.424 | 9.100 | 30,497,602 | +3.13(+52.43%) |
Sep 23, 2024 | 5.110 | 6.000 | 5.100 | 5.970 | 1,457,555 | +0.92(+18.22%) |
Sep 20, 2024 | 4.990 | 5.120 | 4.930 | 5.050 | 439,637 | +0.06(+1.20%) |
Sep 19, 2024 | 5.250 | 5.260 | 4.920 | 4.990 | 319,319 | -0.13(-2.54%) |
Sep 18, 2024 | 5.200 | 5.600 | 5.024 | 5.120 | 816,600 | +0.04(+0.79%) |
Sep 17, 2024 | 4.860 | 5.190 | 4.590 | 5.080 | 1,675,423 | +0.67(+15.19%) |
Sep 16, 2024 | 4.590 | 4.740 | 4.350 | 4.410 | 138,416 | -0.18(-3.92%) |
Sep 13, 2024 | 4.230 | 4.650 | 4.200 | 4.590 | 296,759 | +0.41(+9.81%) |
Sep 12, 2024 | 4.200 | 4.280 | 4.050 | 4.180 | 186,093 | +0.00(+0.00%) |
Sep 11, 2024 | 4.260 | 4.330 | 4.160 | 4.180 | 91,086 | -0.10(-2.34%) |
Sep 10, 2024 | 4.220 | 4.310 | 4.150 | 4.280 | 117,109 | +0.08(+1.90%) |
Sep 09, 2024 | 4.100 | 4.310 | 4.100 | 4.200 | 161,681 | +0.12(+2.94%) |
Sep 06, 2024 | 4.260 | 4.305 | 3.980 | 4.080 | 235,527 | -0.16(-3.77%) |
Sep 05, 2024 | 4.340 | 4.340 | 4.200 | 4.240 | 116,534 | -0.11(-2.53%) |
Sep 04, 2024 | 4.340 | 4.450 | 4.285 | 4.350 | 122,862 | -0.02(-0.46%) |
Sep 03, 2024 | 4.560 | 4.590 | 4.340 | 4.370 | 159,528 | -0.20(-4.38%) |
Aug 30, 2024 | 4.710 | 4.800 | 4.440 | 4.570 | 242,101 | -0.13(-2.77%) |
Aug 29, 2024 | 4.730 | 4.840 | 4.661 | 4.700 | 113,003 | +0.01(+0.21%) |
Aug 28, 2024 | 4.740 | 4.772 | 4.590 | 4.690 | 101,510 | -0.09(-1.99%) |
Aug 27, 2024 | 4.840 | 4.890 | 4.690 | 4.785 | 122,515 | -0.10(-2.15%) |
Aug 26, 2024 | 4.510 | 4.900 | 4.510 | 4.890 | 360,637 | +0.33(+7.24%) |
Aug 23, 2024 | 4.590 | 4.700 | 4.500 | 4.560 | 233,866 | -0.02(-0.44%) |
Aug 22, 2024 | 4.650 | 4.820 | 4.495 | 4.580 | 309,950 | +0.00(+0.00%) |
Aug 21, 2024 | 4.140 | 4.690 | 4.130 | 4.580 | 378,570 | +0.49(+11.98%) |
Aug 20, 2024 | 4.040 | 4.100 | 3.940 | 4.090 | 245,079 | +0.03(+0.74%) |
Aug 19, 2024 | 3.950 | 4.100 | 3.940 | 4.060 | 374,044 | +0.10(+2.53%) |
Aug 16, 2024 | 4.050 | 4.050 | 3.840 | 3.960 | 312,568 | +0.06(+1.54%) |
Aug 15, 2024 | 3.870 | 4.030 | 3.850 | 3.900 | 258,595 | +0.08(+2.09%) |
Aug 14, 2024 | 3.940 | 4.110 | 3.790 | 3.820 | 298,850 | -0.10(-2.68%) |
Aug 13, 2024 | 3.960 | 4.150 | 3.870 | 3.925 | 273,674 | +0.00(+0.13%) |
Aug 12, 2024 | 3.830 | 4.190 | 3.710 | 3.920 | 459,064 | +0.16(+4.26%) |
Aug 09, 2024 | 3.910 | 4.018 | 3.709 | 3.760 | 360,131 | -0.12(-3.09%) |
Aug 08, 2024 | 4.020 | 4.480 | 3.800 | 3.880 | 761,190 | +0.32(+8.99%) |
Aug 07, 2024 | 3.950 | 4.070 | 3.520 | 3.560 | 447,726 | -0.35(-8.95%) |
Aug 06, 2024 | 3.820 | 4.320 | 3.808 | 3.910 | 606,564 | +0.14(+3.71%) |
Aug 05, 2024 | 3.810 | 3.810 | 3.620 | 3.770 | 306,884 | -0.12(-3.08%) |
Aug 02, 2024 | 3.810 | 3.970 | 3.760 | 3.890 | 337,276 | -0.02(-0.51%) |
Aug 01, 2024 | 4.050 | 4.100 | 3.820 | 3.910 | 485,766 | -0.15(-3.69%) |
Jul 31, 2024 | 4.140 | 4.159 | 4.020 | 4.060 | 299,449 | -0.02(-0.49%) |
Jul 30, 2024 | 4.220 | 4.390 | 4.030 | 4.080 | 335,160 | -0.17(-4.00%) |
Jul 29, 2024 | 4.400 | 4.470 | 4.230 | 4.250 | 201,870 | -0.12(-2.75%) |
Jul 26, 2024 | 4.450 | 4.560 | 4.320 | 4.370 | 276,093 | -0.06(-1.35%) |
Jul 25, 2024 | 4.510 | 4.670 | 4.420 | 4.430 | 306,893 | -0.12(-2.64%) |
Jul 24, 2024 | 4.710 | 4.808 | 4.540 | 4.550 | 239,737 | -0.23(-4.81%) |
Jul 23, 2024 | 4.850 | 4.880 | 4.740 | 4.780 | 142,377 | -0.02(-0.42%) |
Jul 22, 2024 | 4.740 | 4.930 | 4.740 | 4.800 | 223,650 | +0.11(+2.35%) |
Jul 19, 2024 | 4.700 | 4.760 | 4.640 | 4.690 | 202,269 | +0.01(+0.21%) |
Jul 18, 2024 | 4.880 | 4.880 | 4.620 | 4.680 | 351,864 | -0.14(-2.90%) |
Jul 17, 2024 | 4.810 | 4.890 | 4.750 | 4.820 | 367,427 | -0.02(-0.41%) |
Jul 16, 2024 | 4.700 | 4.890 | 4.700 | 4.840 | 380,396 | +0.18(+3.86%) |
Jul 15, 2024 | 4.400 | 4.690 | 4.360 | 4.660 | 485,632 | +0.26(+5.91%) |
Jul 12, 2024 | 4.590 | 4.720 | 4.230 | 4.400 | 625,097 | -0.19(-4.14%) |
Jul 11, 2024 | 4.680 | 4.730 | 4.560 | 4.590 | 415,824 | -0.01(-0.22%) |
Jul 10, 2024 | 4.580 | 4.790 | 4.570 | 4.600 | 346,968 | +0.01(+0.22%) |
Jul 09, 2024 | 4.710 | 4.790 | 4.560 | 4.590 | 332,747 | -0.18(-3.77%) |
Jul 08, 2024 | 4.840 | 5.260 | 4.770 | 4.770 | 508,139 | -0.04(-0.83%) |
Jul 05, 2024 | 4.820 | 4.850 | 4.660 | 4.810 | 478,195 | -0.02(-0.41%) |
Jul 03, 2024 | 4.730 | 4.865 | 4.650 | 4.830 | 282,781 | +0.11(+2.33%) |
Jul 02, 2024 | 4.810 | 4.820 | 4.670 | 4.720 | 229,516 | -0.12(-2.48%) |