Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 3.680 | 3.680 | 3.400 | 3.460 | 442,902 | -0.18(-4.95%) |
Oct 16, 2024 | 3.840 | 4.034 | 3.510 | 3.640 | 160,399 | -0.28(-7.14%) |
Oct 15, 2024 | 3.680 | 4.150 | 3.670 | 3.920 | 243,849 | +0.25(+6.81%) |
Oct 14, 2024 | 3.750 | 4.000 | 3.602 | 3.670 | 71,951 | -0.18(-4.68%) |
Oct 11, 2024 | 3.750 | 4.240 | 3.670 | 3.850 | 238,359 | +0.03(+0.79%) |
Oct 10, 2024 | 3.830 | 3.950 | 3.760 | 3.820 | 76,116 | -0.09(-2.30%) |
Oct 09, 2024 | 4.100 | 4.100 | 3.820 | 3.910 | 159,926 | -0.07(-1.76%) |
Oct 08, 2024 | 4.030 | 4.280 | 3.842 | 3.980 | 210,936 | -0.13(-3.16%) |
Oct 07, 2024 | 4.220 | 4.490 | 4.110 | 4.110 | 143,318 | -0.09(-2.14%) |
Oct 04, 2024 | 4.640 | 5.040 | 4.040 | 4.200 | 299,344 | -0.53(-11.21%) |
Oct 03, 2024 | 5.050 | 5.200 | 4.675 | 4.730 | 168,376 | -0.31(-6.15%) |
Oct 02, 2024 | 5.720 | 5.720 | 4.910 | 5.040 | 229,219 | -0.78(-13.40%) |
Oct 01, 2024 | 6.850 | 6.865 | 5.680 | 5.820 | 199,440 | -1.04(-15.16%) |
Sep 30, 2024 | 7.030 | 7.500 | 6.759 | 6.860 | 164,760 | -0.23(-3.24%) |
Sep 27, 2024 | 7.060 | 7.760 | 7.034 | 7.090 | 231,758 | -0.24(-3.27%) |
Sep 26, 2024 | 7.110 | 7.560 | 6.670 | 7.330 | 376,741 | +0.24(+3.39%) |
Sep 25, 2024 | 8.370 | 8.490 | 6.600 | 7.090 | 779,220 | -0.96(-11.93%) |
Sep 24, 2024 | 9.760 | 10.00 | 7.800 | 8.050 | 750,035 | -1.30(-13.90%) |
Sep 23, 2024 | 9.790 | 11.19 | 9.040 | 9.350 | 2,264,870 | +0.00(+0.00%) |
Sep 20, 2024 | 9.850 | 12.60 | 8.360 | 9.350 | 15,047,692 | +0.95(+11.31%) |
Sep 19, 2024 | 9.100 | 13.58 | 7.900 | 8.400 | 36,179,264 | +1.50(+21.74%) |
Sep 18, 2024 | 10.61 | 11.12 | 6.564 | 6.900 | 6,228,126 | -8.20(-54.30%) |
Sep 17, 2024 | 5.360 | 23.80 | 5.340 | 15.10 | 98,475,480 | +11.23(+290.18%) |
Sep 16, 2024 | 3.950 | 4.188 | 3.560 | 3.870 | 364,066 | -0.24(-5.84%) |
Sep 13, 2024 | 4.010 | 4.438 | 3.600 | 4.110 | 993,477 | +0.13(+3.27%) |
Sep 12, 2024 | 3.630 | 4.250 | 3.573 | 3.980 | 252,200 | +0.42(+11.80%) |
Sep 11, 2024 | 3.540 | 3.660 | 3.340 | 3.560 | 20,273 | +0.00(+0.00%) |
Sep 10, 2024 | 3.440 | 3.600 | 3.310 | 3.560 | 77,092 | +0.19(+5.64%) |
Sep 09, 2024 | 3.010 | 3.400 | 3.010 | 3.370 | 38,079 | +0.35(+11.59%) |
Sep 06, 2024 | 3.260 | 3.510 | 2.870 | 3.020 | 99,172 | -0.40(-11.80%) |
Sep 05, 2024 | 2.910 | 3.480 | 2.822 | 3.424 | 180,908 | +0.61(+21.85%) |
Sep 04, 2024 | 3.000 | 3.000 | 2.730 | 2.810 | 86,369 | -0.32(-10.22%) |
Sep 03, 2024 | 3.100 | 3.500 | 3.040 | 3.130 | 160,421 | -0.25(-7.40%) |
Aug 30, 2024 | 2.900 | 3.723 | 2.860 | 3.380 | 410,871 | +0.22(+6.89%) |
Aug 29, 2024 | 3.216 | 3.480 | 2.921 | 3.162 | 67,565 | -0.05(-1.68%) |
Aug 28, 2024 | 3.478 | 3.720 | 3.121 | 3.216 | 99,808 | -0.33(-9.40%) |
Aug 27, 2024 | 3.480 | 3.599 | 3.386 | 3.550 | 13,156 | +0.00(+0.14%) |
Aug 26, 2024 | 3.624 | 3.778 | 3.380 | 3.545 | 34,314 | -0.06(-1.63%) |
Aug 23, 2024 | 3.960 | 3.960 | 3.600 | 3.604 | 67,767 | -0.52(-12.70%) |
Aug 22, 2024 | 4.532 | 4.920 | 3.960 | 4.128 | 108,588 | -1.03(-20.00%) |
Aug 21, 2024 | 4.320 | 5.304 | 3.601 | 5.160 | 1,458,484 | +1.54(+42.43%) |
Aug 20, 2024 | 3.600 | 3.722 | 3.480 | 3.623 | 2,439 | +0.01(+0.30%) |
Aug 19, 2024 | 3.750 | 3.750 | 3.385 | 3.612 | 3,438 | +0.25(+7.50%) |
Aug 16, 2024 | 3.360 | 3.473 | 3.263 | 3.360 | 960 | -0.15(-4.40%) |
Aug 15, 2024 | 3.550 | 3.550 | 3.390 | 3.515 | 956 | +0.05(+1.53%) |
Aug 14, 2024 | 3.360 | 3.529 | 3.360 | 3.462 | 504 | +0.00(+0.03%) |
Aug 13, 2024 | 3.599 | 3.599 | 3.379 | 3.461 | 1,432 | -0.14(-3.87%) |
Aug 12, 2024 | 3.600 | 3.634 | 3.364 | 3.600 | 2,305 | +0.11(+3.02%) |
Aug 09, 2024 | 3.480 | 3.494 | 3.336 | 3.494 | 1,894 | +0.13(+4.00%) |
Aug 08, 2024 | 3.360 | 3.532 | 3.313 | 3.360 | 1,439 | -0.04(-1.06%) |
Aug 07, 2024 | 3.356 | 3.444 | 3.348 | 3.396 | 487 | +0.03(+0.86%) |
Aug 06, 2024 | 3.445 | 3.445 | 3.319 | 3.367 | 653 | -0.03(-1.02%) |
Aug 05, 2024 | 3.678 | 3.792 | 3.332 | 3.402 | 4,561 | -0.26(-6.99%) |
Aug 02, 2024 | 3.589 | 3.732 | 3.589 | 3.658 | 2,947 | -0.00(-0.13%) |