Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.240 | 4.630 | 4.006 | 4.630 | 289,764 | +0.40(+9.46%) |
Oct 17, 2024 | 4.290 | 4.480 | 4.015 | 4.230 | 162,381 | -0.05(-1.17%) |
Oct 16, 2024 | 4.230 | 4.430 | 4.110 | 4.280 | 302,290 | +0.08(+1.90%) |
Oct 15, 2024 | 4.050 | 4.525 | 4.020 | 4.200 | 408,871 | +0.11(+2.69%) |
Oct 14, 2024 | 4.340 | 4.400 | 3.760 | 4.090 | 360,720 | -0.20(-4.66%) |
Oct 11, 2024 | 3.750 | 4.300 | 3.740 | 4.290 | 229,591 | +0.55(+14.71%) |
Oct 10, 2024 | 3.660 | 3.750 | 3.530 | 3.740 | 199,447 | +0.00(+0.00%) |
Oct 09, 2024 | 3.850 | 3.910 | 3.660 | 3.740 | 182,741 | -0.13(-3.36%) |
Oct 08, 2024 | 3.850 | 3.915 | 3.460 | 3.870 | 573,026 | +0.03(+0.78%) |
Oct 07, 2024 | 3.590 | 3.850 | 3.525 | 3.840 | 331,012 | +0.29(+8.17%) |
Oct 04, 2024 | 3.590 | 3.673 | 3.420 | 3.550 | 325,560 | -0.03(-0.84%) |
Oct 03, 2024 | 3.520 | 3.780 | 3.420 | 3.580 | 263,152 | +0.01(+0.28%) |
Oct 02, 2024 | 3.650 | 3.730 | 3.400 | 3.570 | 362,283 | -0.12(-3.25%) |
Oct 01, 2024 | 3.910 | 3.910 | 3.530 | 3.690 | 318,304 | -0.22(-5.63%) |
Sep 30, 2024 | 3.890 | 4.050 | 3.700 | 3.910 | 253,311 | +0.16(+4.27%) |
Sep 27, 2024 | 4.050 | 4.118 | 3.500 | 3.750 | 193,365 | -0.21(-5.30%) |
Sep 26, 2024 | 3.980 | 4.120 | 3.652 | 3.960 | 241,264 | +0.07(+1.80%) |
Sep 25, 2024 | 4.030 | 4.720 | 3.760 | 3.890 | 454,539 | -0.12(-2.99%) |
Sep 24, 2024 | 3.530 | 4.090 | 3.300 | 4.010 | 624,610 | +0.52(+14.90%) |
Sep 23, 2024 | 3.310 | 4.360 | 3.300 | 3.490 | 1,887,359 | +0.35(+11.15%) |
Sep 20, 2024 | 3.160 | 3.500 | 2.950 | 3.140 | 5,143,770 | -2.35(-42.81%) |
Sep 19, 2024 | 5.370 | 5.886 | 5.350 | 5.490 | 132,096 | +0.25(+4.77%) |
Sep 18, 2024 | 5.230 | 5.634 | 5.032 | 5.240 | 87,272 | -0.04(-0.76%) |
Sep 17, 2024 | 5.960 | 6.010 | 5.145 | 5.280 | 124,828 | -0.52(-8.97%) |
Sep 16, 2024 | 5.980 | 6.130 | 5.760 | 5.800 | 149,797 | -0.20(-3.33%) |
Sep 13, 2024 | 6.050 | 6.220 | 5.840 | 6.000 | 159,138 | +0.00(+0.00%) |
Sep 12, 2024 | 6.350 | 6.510 | 5.890 | 6.000 | 149,922 | -0.35(-5.51%) |
Sep 11, 2024 | 7.010 | 7.110 | 6.330 | 6.350 | 593,578 | -0.64(-9.16%) |
Sep 10, 2024 | 6.510 | 7.040 | 6.400 | 6.990 | 134,041 | +0.64(+10.08%) |
Sep 09, 2024 | 6.000 | 6.720 | 5.840 | 6.350 | 66,647 | +0.51(+8.73%) |
Sep 06, 2024 | 6.030 | 6.100 | 5.710 | 5.840 | 133,747 | -0.22(-3.63%) |
Sep 05, 2024 | 5.960 | 6.690 | 5.820 | 6.060 | 116,642 | +0.07(+1.17%) |
Sep 04, 2024 | 5.990 | 6.160 | 5.820 | 5.990 | 60,130 | +0.10(+1.70%) |
Sep 03, 2024 | 6.150 | 6.295 | 5.670 | 5.890 | 43,946 | -0.30(-4.85%) |
Aug 30, 2024 | 6.390 | 6.750 | 6.090 | 6.190 | 51,379 | -0.20(-3.13%) |
Aug 29, 2024 | 6.140 | 6.470 | 6.075 | 6.390 | 82,738 | +0.32(+5.27%) |
Aug 28, 2024 | 6.140 | 6.340 | 5.860 | 6.070 | 70,617 | -0.13(-2.10%) |
Aug 27, 2024 | 6.920 | 7.470 | 6.190 | 6.200 | 153,784 | -0.66(-9.62%) |
Aug 26, 2024 | 6.100 | 7.030 | 5.790 | 6.860 | 322,781 | +0.91(+15.29%) |
Aug 23, 2024 | 5.270 | 5.990 | 5.270 | 5.950 | 215,624 | +0.67(+12.69%) |
Aug 22, 2024 | 5.630 | 5.750 | 4.845 | 5.280 | 80,955 | -0.21(-3.83%) |
Aug 21, 2024 | 5.250 | 5.630 | 5.040 | 5.490 | 91,556 | +0.23(+4.37%) |
Aug 20, 2024 | 4.840 | 5.320 | 4.730 | 5.260 | 184,990 | +0.38(+7.79%) |
Aug 19, 2024 | 4.720 | 5.007 | 4.590 | 4.880 | 145,898 | +0.22(+4.72%) |
Aug 16, 2024 | 5.040 | 5.100 | 4.610 | 4.660 | 180,079 | -0.38(-7.54%) |
Aug 15, 2024 | 4.600 | 5.190 | 4.550 | 5.040 | 398,928 | +0.54(+12.00%) |
Aug 14, 2024 | 4.360 | 4.570 | 4.180 | 4.500 | 259,229 | +0.35(+8.43%) |
Aug 13, 2024 | 4.580 | 4.710 | 3.900 | 4.150 | 399,222 | -0.45(-9.78%) |
Aug 12, 2024 | 4.400 | 4.990 | 4.400 | 4.600 | 100,925 | +0.08(+1.77%) |
Aug 09, 2024 | 5.020 | 5.160 | 4.520 | 4.520 | 388,854 | -0.47(-9.42%) |
Aug 08, 2024 | 5.120 | 5.360 | 4.910 | 4.990 | 173,560 | -0.17(-3.29%) |
Aug 07, 2024 | 5.730 | 5.740 | 5.080 | 5.160 | 204,842 | -0.45(-8.02%) |
Aug 06, 2024 | 5.520 | 5.660 | 5.350 | 5.610 | 246,290 | +0.04(+0.72%) |
Aug 05, 2024 | 5.180 | 5.945 | 5.100 | 5.570 | 179,332 | +0.14(+2.58%) |
Aug 02, 2024 | 5.320 | 5.560 | 5.150 | 5.430 | 107,096 | -0.05(-0.91%) |