Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 4.190 | 4.319 | 4.070 | 4.110 | 398,076 | -0.17(-3.97%) |
Oct 02, 2024 | 4.230 | 4.600 | 4.150 | 4.280 | 516,703 | -0.05(-1.15%) |
Oct 01, 2024 | 4.270 | 4.500 | 3.940 | 4.330 | 626,672 | +0.09(+2.12%) |
Sep 30, 2024 | 4.540 | 4.540 | 4.210 | 4.240 | 408,326 | -0.36(-7.83%) |
Sep 27, 2024 | 4.750 | 4.860 | 4.600 | 4.600 | 518,914 | -0.29(-5.93%) |
Sep 26, 2024 | 4.820 | 5.070 | 4.600 | 4.890 | 1,162,326 | -0.50(-9.28%) |
Sep 25, 2024 | 4.840 | 5.950 | 4.550 | 5.390 | 23,728,704 | +1.37(+34.08%) |
Sep 24, 2024 | 4.320 | 4.390 | 4.010 | 4.020 | 757,530 | -0.67(-14.29%) |
Sep 23, 2024 | 4.920 | 5.000 | 4.165 | 4.690 | 1,596,037 | -0.78(-14.26%) |
Sep 20, 2024 | 6.790 | 7.510 | 4.970 | 5.470 | 13,179,344 | +0.44(+8.75%) |
Sep 19, 2024 | 5.560 | 5.750 | 4.710 | 5.030 | 4,138,025 | -0.22(-4.19%) |
Sep 18, 2024 | 5.410 | 5.750 | 4.800 | 5.250 | 1,414,064 | -1.00(-16.00%) |
Sep 17, 2024 | 6.800 | 7.120 | 6.100 | 6.250 | 1,852,929 | -1.46(-18.94%) |
Sep 16, 2024 | 8.030 | 9.350 | 7.250 | 7.710 | 5,495,521 | +0.16(+2.12%) |
Sep 13, 2024 | 12.80 | 15.79 | 7.200 | 7.550 | 24,784,734 | +3.15(+71.59%) |
Sep 12, 2024 | 7.200 | 9.620 | 3.820 | 4.400 | 37,181,100 | +1.34(+43.79%) |
Sep 11, 2024 | 3.120 | 3.200 | 2.900 | 3.060 | 53,773 | -0.08(-2.55%) |
Sep 10, 2024 | 3.110 | 3.203 | 2.960 | 3.140 | 59,281 | -0.07(-2.18%) |
Sep 09, 2024 | 3.550 | 3.870 | 2.880 | 3.210 | 179,348 | -0.71(-18.11%) |
Sep 06, 2024 | 4.860 | 5.500 | 3.360 | 3.920 | 393,474 | -0.91(-18.82%) |
Sep 05, 2024 | 3.680 | 5.000 | 3.440 | 4.829 | 172,030 | +1.32(+37.56%) |
Sep 04, 2024 | 3.632 | 4.040 | 3.200 | 3.510 | 159,884 | -0.34(-8.74%) |
Sep 03, 2024 | 3.997 | 3.997 | 3.760 | 3.846 | 4,724 | -0.08(-1.94%) |
Aug 30, 2024 | 4.169 | 4.171 | 3.760 | 3.922 | 3,523 | -0.25(-5.91%) |
Aug 29, 2024 | 4.000 | 4.239 | 4.000 | 4.169 | 1,803 | +0.09(+2.18%) |
Aug 28, 2024 | 3.840 | 4.160 | 3.840 | 4.080 | 3,076 | -0.31(-7.09%) |
Aug 27, 2024 | 4.160 | 4.391 | 4.160 | 4.391 | 665 | +0.23(+5.56%) |
Aug 26, 2024 | 4.520 | 4.520 | 3.920 | 4.160 | 2,681 | -0.16(-3.70%) |
Aug 23, 2024 | 4.320 | 4.497 | 4.029 | 4.320 | 5,348 | +0.04(+0.93%) |
Aug 22, 2024 | 4.160 | 4.560 | 4.001 | 4.280 | 6,283 | +0.28(+7.00%) |
Aug 21, 2024 | 3.760 | 4.000 | 3.680 | 4.000 | 6,149 | +0.18(+4.84%) |
Aug 20, 2024 | 3.520 | 4.000 | 3.520 | 3.815 | 7,621 | +0.30(+8.56%) |
Aug 19, 2024 | 3.484 | 3.599 | 3.474 | 3.514 | 3,282 | +0.03(+0.73%) |
Aug 16, 2024 | 3.680 | 3.680 | 3.375 | 3.489 | 1,093 | -0.13(-3.52%) |
Aug 15, 2024 | 3.840 | 3.869 | 3.600 | 3.616 | 1,668 | -0.10(-2.80%) |
Aug 14, 2024 | 4.324 | 4.559 | 2.800 | 3.720 | 19,465 | -0.96(-20.51%) |
Aug 13, 2024 | 5.040 | 5.040 | 4.557 | 4.680 | 6,752 | -0.04(-0.85%) |
Aug 12, 2024 | 4.480 | 4.790 | 4.480 | 4.720 | 2,470 | +0.00(+0.03%) |
Aug 09, 2024 | 4.480 | 4.718 | 4.176 | 4.718 | 2,852 | -0.03(-0.72%) |
Aug 08, 2024 | 4.400 | 4.753 | 4.324 | 4.753 | 11,172 | +0.38(+8.63%) |
Aug 07, 2024 | 4.400 | 4.640 | 4.264 | 4.375 | 2,339 | -0.18(-3.88%) |
Aug 06, 2024 | 4.334 | 4.552 | 4.334 | 4.552 | 379 | +0.22(+5.02%) |
Aug 05, 2024 | 4.392 | 4.480 | 4.240 | 4.334 | 3,889 | -0.18(-3.92%) |
Aug 02, 2024 | 4.456 | 4.720 | 4.456 | 4.511 | 4,886 | -0.07(-1.55%) |