Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.210 | 3.617 | 2.856 | 3.230 | 1,913,748 | -0.76(-19.05%) |
Sep 26, 2024 | 4.860 | 5.080 | 3.120 | 3.990 | 25,859,696 | +1.67(+71.98%) |
Sep 25, 2024 | 2.750 | 2.750 | 2.180 | 2.320 | 3,119,031 | -0.39(-14.39%) |
Sep 24, 2024 | 3.560 | 3.560 | 2.710 | 2.710 | 196,553 | -0.86(-24.09%) |
Sep 23, 2024 | 2.990 | 3.820 | 2.960 | 3.570 | 600,421 | +0.48(+15.53%) |
Sep 20, 2024 | 2.960 | 3.180 | 2.610 | 3.090 | 702,950 | +0.16(+5.46%) |
Sep 19, 2024 | 4.130 | 5.170 | 2.340 | 2.930 | 53,700,144 | +1.57(+115.44%) |
Sep 18, 2024 | 1.430 | 1.450 | 1.330 | 1.360 | 832,524 | -0.04(-2.86%) |
Sep 17, 2024 | 1.550 | 1.620 | 1.270 | 1.400 | 116,146 | -0.15(-9.68%) |
Sep 16, 2024 | 1.550 | 1.680 | 1.480 | 1.550 | 45,904 | -0.05(-3.13%) |
Sep 13, 2024 | 1.550 | 1.740 | 1.550 | 1.600 | 239,985 | -0.21(-11.60%) |
Sep 12, 2024 | 1.650 | 2.050 | 1.630 | 1.810 | 475,982 | +0.11(+6.47%) |
Sep 11, 2024 | 1.650 | 1.700 | 1.450 | 1.700 | 245,627 | -2.10(-55.26%) |
Sep 10, 2024 | 3.810 | 3.976 | 3.780 | 3.800 | 59,038 | -0.13(-3.31%) |
Sep 09, 2024 | 3.955 | 4.080 | 3.810 | 3.930 | 15,485 | +0.10(+2.61%) |
Sep 06, 2024 | 4.180 | 4.180 | 3.760 | 3.830 | 13,303 | -0.24(-5.90%) |
Sep 05, 2024 | 3.623 | 4.070 | 3.575 | 4.070 | 37,322 | +0.52(+14.65%) |
Sep 04, 2024 | 3.460 | 3.652 | 3.380 | 3.550 | 38,796 | +0.13(+3.80%) |
Sep 03, 2024 | 3.470 | 3.602 | 3.350 | 3.420 | 79,912 | +0.00(+0.00%) |
Aug 30, 2024 | 3.430 | 3.560 | 3.360 | 3.420 | 42,537 | +0.06(+1.79%) |
Aug 29, 2024 | 3.350 | 3.500 | 3.350 | 3.360 | 6,850 | -0.02(-0.59%) |
Aug 28, 2024 | 3.560 | 3.560 | 3.370 | 3.380 | 3,187 | -0.05(-1.46%) |
Aug 27, 2024 | 3.520 | 3.570 | 3.340 | 3.430 | 9,393 | +0.03(+0.88%) |
Aug 26, 2024 | 3.570 | 3.700 | 3.370 | 3.400 | 24,829 | -0.04(-1.16%) |
Aug 23, 2024 | 3.680 | 3.740 | 3.440 | 3.440 | 50,726 | -0.26(-7.03%) |
Aug 22, 2024 | 3.730 | 3.730 | 3.630 | 3.700 | 6,260 | +0.07(+1.93%) |
Aug 21, 2024 | 3.570 | 3.741 | 3.430 | 3.630 | 11,379 | +0.18(+5.22%) |
Aug 20, 2024 | 3.540 | 3.730 | 3.432 | 3.450 | 13,585 | -0.11(-3.09%) |
Aug 19, 2024 | 3.620 | 3.680 | 3.560 | 3.560 | 73,741 | -0.12(-3.26%) |
Aug 16, 2024 | 3.560 | 3.705 | 3.440 | 3.680 | 52,543 | +0.06(+1.65%) |
Aug 15, 2024 | 3.710 | 3.910 | 3.560 | 3.620 | 20,471 | +0.08(+2.23%) |
Aug 14, 2024 | 3.400 | 3.730 | 3.360 | 3.541 | 35,596 | +0.09(+2.64%) |
Aug 13, 2024 | 3.450 | 3.600 | 3.350 | 3.450 | 57,722 | +0.14(+4.23%) |
Aug 12, 2024 | 3.580 | 3.696 | 3.310 | 3.310 | 37,833 | -0.36(-9.81%) |
Aug 09, 2024 | 3.870 | 4.230 | 3.610 | 3.670 | 77,625 | +0.03(+0.82%) |
Aug 08, 2024 | 4.200 | 4.590 | 3.610 | 3.640 | 120,187 | -0.61(-14.35%) |
Aug 07, 2024 | 4.290 | 4.640 | 4.030 | 4.250 | 70,665 | -0.15(-3.41%) |
Aug 06, 2024 | 4.290 | 4.850 | 4.160 | 4.400 | 80,100 | +0.23(+5.52%) |
Aug 05, 2024 | 5.000 | 5.450 | 4.170 | 4.170 | 259,870 | -1.33(-24.18%) |
Aug 02, 2024 | 5.310 | 6.170 | 3.670 | 5.500 | 2,956,519 | +1.28(+30.33%) |
Aug 01, 2024 | 3.520 | 4.400 | 3.370 | 4.220 | 232,168 | +0.30(+7.65%) |
Jul 31, 2024 | 3.780 | 6.060 | 3.460 | 3.920 | 1,773,605 | -0.03(-0.76%) |
Jul 30, 2024 | 4.200 | 4.200 | 3.950 | 3.950 | 31,490 | -0.26(-6.18%) |
Jul 29, 2024 | 4.000 | 4.230 | 3.931 | 4.210 | 22,206 | +0.11(+2.69%) |
Jul 26, 2024 | 4.070 | 4.100 | 3.980 | 4.100 | 3,774 | +0.18(+4.59%) |
Jul 25, 2024 | 4.050 | 4.080 | 3.910 | 3.920 | 2,754 | -0.18(-4.39%) |
Jul 24, 2024 | 3.690 | 4.150 | 3.690 | 4.100 | 11,932 | +0.00(+0.12%) |
Jul 23, 2024 | 4.130 | 4.250 | 3.850 | 4.095 | 7,845 | -0.03(-0.61%) |
Jul 22, 2024 | 4.180 | 4.195 | 3.840 | 4.120 | 20,660 | +0.12(+3.00%) |
Jul 19, 2024 | 4.070 | 4.160 | 3.900 | 4.000 | 11,593 | -0.18(-4.42%) |
Jul 18, 2024 | 4.170 | 4.360 | 3.940 | 4.185 | 41,976 | +0.29(+7.58%) |
Jul 17, 2024 | 3.640 | 4.100 | 3.620 | 3.890 | 21,127 | +0.04(+1.05%) |
Jul 16, 2024 | 3.300 | 3.850 | 3.300 | 3.850 | 48,040 | +0.49(+14.57%) |
Jul 15, 2024 | 3.600 | 4.000 | 3.325 | 3.360 | 105,390 | -0.31(-8.45%) |
Jul 12, 2024 | 3.510 | 3.690 | 3.500 | 3.670 | 27,918 | -0.03(-0.81%) |
Jul 11, 2024 | 3.700 | 3.925 | 3.500 | 3.700 | 611,469 | -0.68(-15.51%) |
Jul 10, 2024 | 3.830 | 4.660 | 3.830 | 4.379 | 114,916 | +0.55(+14.34%) |
Jul 09, 2024 | 3.860 | 4.060 | 3.780 | 3.830 | 8,959 | -0.15(-3.77%) |
Jul 08, 2024 | 3.670 | 3.980 | 3.540 | 3.980 | 14,300 | +0.36(+9.94%) |
Jul 05, 2024 | 3.670 | 3.760 | 3.530 | 3.620 | 8,638 | -0.16(-4.23%) |
Jul 03, 2024 | 3.670 | 3.780 | 3.580 | 3.780 | 1,440 | +0.04(+1.07%) |
Jul 02, 2024 | 3.800 | 3.890 | 3.550 | 3.740 | 29,341 | -0.12(-3.11%) |