Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.620 | 3.660 | 2.640 | 2.750 | 4,190,619 | -0.30(-9.84%) |
Sep 25, 2024 | 3.260 | 3.400 | 3.000 | 3.050 | 2,555,768 | -0.28(-8.41%) |
Sep 24, 2024 | 3.180 | 3.420 | 3.120 | 3.330 | 360,792 | +0.10(+3.10%) |
Sep 23, 2024 | 3.160 | 3.345 | 3.100 | 3.230 | 126,691 | +0.02(+0.47%) |
Sep 20, 2024 | 3.240 | 3.410 | 3.090 | 3.215 | 272,790 | -0.04(-1.38%) |
Sep 19, 2024 | 3.520 | 3.630 | 3.210 | 3.260 | 452,778 | -0.18(-5.23%) |
Sep 18, 2024 | 3.890 | 4.080 | 3.290 | 3.440 | 968,665 | -0.26(-7.03%) |
Sep 17, 2024 | 5.840 | 5.910 | 3.530 | 3.700 | 3,125,540 | -2.67(-41.92%) |
Sep 16, 2024 | 6.410 | 8.250 | 5.710 | 6.370 | 66,794,280 | +3.83(+150.79%) |
Sep 13, 2024 | 2.440 | 2.640 | 2.340 | 2.540 | 69,851 | -0.01(-0.39%) |
Sep 12, 2024 | 2.700 | 2.730 | 2.475 | 2.550 | 169,944 | -0.08(-3.04%) |
Sep 11, 2024 | 2.670 | 2.930 | 2.552 | 2.630 | 51,716 | -0.22(-7.72%) |
Sep 10, 2024 | 2.760 | 3.200 | 2.550 | 2.850 | 202,948 | +0.14(+5.17%) |
Sep 09, 2024 | 2.830 | 3.040 | 2.660 | 2.710 | 42,035 | -0.12(-4.24%) |
Sep 06, 2024 | 2.690 | 3.050 | 2.690 | 2.830 | 133,909 | +0.10(+3.66%) |
Sep 05, 2024 | 3.050 | 3.050 | 2.640 | 2.730 | 98,774 | -0.32(-10.49%) |
Sep 04, 2024 | 3.360 | 3.500 | 2.760 | 3.050 | 258,109 | -0.35(-10.29%) |
Sep 03, 2024 | 3.590 | 3.940 | 3.150 | 3.400 | 210,686 | -0.26(-7.10%) |
Aug 30, 2024 | 3.520 | 4.500 | 3.290 | 3.660 | 440,742 | -4.07(-52.65%) |
Aug 29, 2024 | 7.500 | 8.100 | 7.250 | 7.730 | 165,731 | +0.32(+4.32%) |
Aug 28, 2024 | 7.520 | 7.660 | 7.340 | 7.410 | 8,662 | -0.34(-4.39%) |
Aug 27, 2024 | 7.030 | 7.990 | 7.030 | 7.750 | 33,543 | +0.74(+10.56%) |
Aug 26, 2024 | 7.000 | 7.080 | 6.570 | 7.010 | 31,914 | -0.08(-1.13%) |
Aug 23, 2024 | 7.960 | 8.142 | 6.990 | 7.090 | 54,141 | -0.95(-11.82%) |
Aug 22, 2024 | 8.450 | 9.280 | 7.720 | 8.040 | 91,787 | -0.68(-7.80%) |
Aug 21, 2024 | 8.490 | 9.460 | 8.020 | 8.720 | 216,043 | +0.21(+2.47%) |
Aug 20, 2024 | 8.590 | 8.750 | 6.550 | 8.510 | 807,525 | -1.19(-12.27%) |
Aug 19, 2024 | 3.500 | 10.79 | 3.400 | 9.700 | 4,310,771 | +6.20(+177.14%) |
Aug 16, 2024 | 3.310 | 3.500 | 3.060 | 3.500 | 21,747 | +0.21(+6.38%) |
Aug 15, 2024 | 3.170 | 3.290 | 3.050 | 3.290 | 7,020 | +0.16(+5.11%) |
Aug 14, 2024 | 3.150 | 3.350 | 3.023 | 3.130 | 4,574 | -0.27(-7.94%) |
Aug 13, 2024 | 3.350 | 3.400 | 3.150 | 3.400 | 12,706 | +0.04(+1.19%) |
Aug 12, 2024 | 3.331 | 3.394 | 3.331 | 3.360 | 1,704 | -0.09(-2.61%) |
Aug 09, 2024 | 3.700 | 3.700 | 3.410 | 3.450 | 8,919 | -0.04(-1.15%) |
Aug 08, 2024 | 3.510 | 3.540 | 3.330 | 3.490 | 4,492 | +0.07(+2.05%) |
Aug 07, 2024 | 3.260 | 3.582 | 3.260 | 3.420 | 7,719 | -0.00(-0.00%) |
Aug 06, 2024 | 3.610 | 3.740 | 3.332 | 3.420 | 43,358 | -0.12(-3.39%) |
Aug 05, 2024 | 3.350 | 3.706 | 3.350 | 3.540 | 21,777 | +0.01(+0.28%) |
Aug 02, 2024 | 3.730 | 3.730 | 3.500 | 3.530 | 16,121 | -0.12(-3.42%) |
Aug 01, 2024 | 3.740 | 3.740 | 3.500 | 3.655 | 8,325 | +0.01(+0.41%) |
Jul 31, 2024 | 3.570 | 3.810 | 3.450 | 3.640 | 11,222 | +0.21(+6.18%) |
Jul 30, 2024 | 3.640 | 3.933 | 3.410 | 3.428 | 43,050 | -0.17(-4.72%) |
Jul 29, 2024 | 3.720 | 3.800 | 3.570 | 3.598 | 23,307 | -0.20(-5.32%) |
Jul 26, 2024 | 3.630 | 3.870 | 3.390 | 3.800 | 33,374 | +0.20(+5.70%) |
Jul 25, 2024 | 3.400 | 3.630 | 3.250 | 3.595 | 16,398 | +0.09(+2.42%) |
Jul 24, 2024 | 3.830 | 3.830 | 3.200 | 3.510 | 75,418 | -0.32(-8.36%) |
Jul 23, 2024 | 3.040 | 3.950 | 3.030 | 3.830 | 298,236 | +0.72(+23.15%) |
Jul 22, 2024 | 3.180 | 3.300 | 2.850 | 3.110 | 151,323 | +0.13(+4.36%) |
Jul 19, 2024 | 2.990 | 2.999 | 2.930 | 2.980 | 1,650 | -0.05(-1.65%) |
Jul 18, 2024 | 3.000 | 3.090 | 2.934 | 3.030 | 4,763 | -0.04(-1.30%) |
Jul 17, 2024 | 3.100 | 3.148 | 2.950 | 3.070 | 15,372 | +0.00(+0.00%) |
Jul 16, 2024 | 3.000 | 3.120 | 3.000 | 3.070 | 28,502 | -0.03(-0.97%) |
Jul 15, 2024 | 3.180 | 3.188 | 3.010 | 3.100 | 8,319 | -0.05(-1.59%) |
Jul 12, 2024 | 3.110 | 3.220 | 3.070 | 3.150 | 13,954 | +0.05(+1.61%) |
Jul 11, 2024 | 3.000 | 3.180 | 2.980 | 3.100 | 26,857 | +0.06(+2.14%) |
Jul 10, 2024 | 2.930 | 3.035 | 2.880 | 3.035 | 5,519 | +0.08(+2.84%) |
Jul 09, 2024 | 2.840 | 3.115 | 2.840 | 2.951 | 18,436 | +0.04(+1.42%) |
Jul 08, 2024 | 2.860 | 2.940 | 2.860 | 2.910 | 6,364 | +0.11(+4.06%) |
Jul 05, 2024 | 2.830 | 2.930 | 2.703 | 2.796 | 16,027 | +0.05(+1.69%) |
Jul 03, 2024 | 2.530 | 2.825 | 2.530 | 2.750 | 9,358 | +0.18(+7.01%) |
Jul 02, 2024 | 2.740 | 2.770 | 2.570 | 2.570 | 6,344 | -0.20(-7.22%) |