Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 3.789 | 3.789 | 3.405 | 3.750 | 10,642 | -0.04(-1.06%) |
Sep 26, 2024 | 3.570 | 3.840 | 3.446 | 3.790 | 19,841 | +0.07(+1.88%) |
Sep 25, 2024 | 3.190 | 3.730 | 3.150 | 3.720 | 31,589 | +0.52(+16.25%) |
Sep 24, 2024 | 3.270 | 3.360 | 3.120 | 3.200 | 4,131 | -0.16(-4.76%) |
Sep 23, 2024 | 3.390 | 3.761 | 3.060 | 3.360 | 15,357 | +0.23(+7.35%) |
Sep 20, 2024 | 3.200 | 3.302 | 3.117 | 3.130 | 7,639 | +0.01(+0.32%) |
Sep 19, 2024 | 3.640 | 3.645 | 3.000 | 3.120 | 10,226 | -0.38(-10.86%) |
Sep 18, 2024 | 3.080 | 3.900 | 3.040 | 3.500 | 64,011 | +0.39(+12.54%) |
Sep 17, 2024 | 3.270 | 3.270 | 2.940 | 3.110 | 4,406 | -0.07(-2.20%) |
Sep 16, 2024 | 2.960 | 3.330 | 2.950 | 3.180 | 16,017 | +0.28(+9.65%) |
Sep 13, 2024 | 2.810 | 2.989 | 2.800 | 2.900 | 13,152 | +0.12(+4.32%) |
Sep 12, 2024 | 2.810 | 3.058 | 2.780 | 2.780 | 11,312 | -0.09(-3.14%) |
Sep 11, 2024 | 3.000 | 3.030 | 2.860 | 2.870 | 7,514 | +0.05(+1.77%) |
Sep 10, 2024 | 3.200 | 3.430 | 2.820 | 2.820 | 24,370 | -0.18(-6.00%) |
Sep 09, 2024 | 2.830 | 3.076 | 2.800 | 3.000 | 17,553 | +0.18(+6.38%) |
Sep 06, 2024 | 2.790 | 2.952 | 2.770 | 2.820 | 5,621 | -0.23(-7.54%) |
Sep 05, 2024 | 2.920 | 3.050 | 2.920 | 3.050 | 1,045 | +0.17(+5.90%) |
Sep 04, 2024 | 2.970 | 3.350 | 2.865 | 2.880 | 19,957 | +0.02(+0.70%) |
Sep 03, 2024 | 2.840 | 2.871 | 2.760 | 2.860 | 3,790 | -0.01(-0.35%) |
Aug 30, 2024 | 2.910 | 2.950 | 2.840 | 2.870 | 2,753 | -0.04(-1.37%) |
Aug 29, 2024 | 2.980 | 3.000 | 2.860 | 2.910 | 5,205 | +0.07(+2.46%) |
Aug 28, 2024 | 3.000 | 3.000 | 2.830 | 2.840 | 6,996 | -0.02(-0.70%) |
Aug 27, 2024 | 3.200 | 3.200 | 2.860 | 2.860 | 28,911 | -0.33(-10.34%) |
Aug 26, 2024 | 3.400 | 3.550 | 3.190 | 3.190 | 6,870 | -0.29(-8.46%) |
Aug 23, 2024 | 2.980 | 3.779 | 2.980 | 3.485 | 48,512 | +0.44(+14.64%) |
Aug 22, 2024 | 2.820 | 3.200 | 2.810 | 3.040 | 25,249 | +0.23(+8.19%) |
Aug 21, 2024 | 2.900 | 3.170 | 2.750 | 2.810 | 39,221 | -0.11(-3.77%) |
Aug 20, 2024 | 2.830 | 2.930 | 2.830 | 2.920 | 3,618 | +0.12(+4.29%) |
Aug 19, 2024 | 2.760 | 3.019 | 2.670 | 2.800 | 10,734 | -0.02(-0.71%) |
Aug 16, 2024 | 2.970 | 3.070 | 2.700 | 2.820 | 44,920 | -0.24(-7.84%) |
Aug 15, 2024 | 2.980 | 3.200 | 2.950 | 3.060 | 12,924 | +0.09(+3.03%) |
Aug 14, 2024 | 3.200 | 3.270 | 2.810 | 2.970 | 22,074 | -0.33(-10.00%) |
Aug 13, 2024 | 3.460 | 3.880 | 3.160 | 3.300 | 100,047 | -0.18(-5.17%) |
Aug 12, 2024 | 3.270 | 3.877 | 3.170 | 3.480 | 120,482 | +0.13(+3.88%) |
Aug 09, 2024 | 3.730 | 3.880 | 3.350 | 3.350 | 36,588 | -0.55(-14.10%) |
Aug 08, 2024 | 3.910 | 3.910 | 3.170 | 3.900 | 88,125 | -0.07(-1.76%) |
Aug 07, 2024 | 4.260 | 4.380 | 3.910 | 3.970 | 85,163 | -0.14(-3.41%) |
Aug 06, 2024 | 4.320 | 4.700 | 4.000 | 4.110 | 85,315 | -0.42(-9.27%) |
Aug 05, 2024 | 4.950 | 5.000 | 4.350 | 4.530 | 100,027 | -0.78(-14.69%) |
Aug 02, 2024 | 5.130 | 5.490 | 4.930 | 5.310 | 71,543 | -0.29(-5.18%) |
Aug 01, 2024 | 4.030 | 5.930 | 4.030 | 5.600 | 819,694 | +1.38(+32.70%) |
Jul 31, 2024 | 4.500 | 4.900 | 3.851 | 4.220 | 48,686 | -0.28(-6.22%) |
Jul 30, 2024 | 4.990 | 5.128 | 4.315 | 4.500 | 112,771 | -1.08(-19.35%) |
Jul 29, 2024 | 4.876 | 6.500 | 4.700 | 5.580 | 203,621 | +0.71(+14.65%) |
Jul 26, 2024 | 4.888 | 4.990 | 4.700 | 4.867 | 6,824 | -0.10(-2.07%) |
Jul 25, 2024 | 4.772 | 5.200 | 4.700 | 4.970 | 4,433 | +0.16(+3.33%) |
Jul 24, 2024 | 4.850 | 5.146 | 4.602 | 4.810 | 11,792 | -0.57(-10.59%) |
Jul 23, 2024 | 5.151 | 5.599 | 4.900 | 5.380 | 16,175 | -0.28(-4.88%) |
Jul 22, 2024 | 5.500 | 5.700 | 5.120 | 5.656 | 19,753 | +0.36(+6.72%) |
Jul 19, 2024 | 5.350 | 5.909 | 5.000 | 5.300 | 51,890 | -0.04(-0.75%) |
Jul 18, 2024 | 5.180 | 5.443 | 5.001 | 5.340 | 1,892 | +0.14(+2.69%) |
Jul 17, 2024 | 5.049 | 5.445 | 5.005 | 5.200 | 5,687 | +0.10(+1.96%) |
Jul 16, 2024 | 5.099 | 5.149 | 4.811 | 5.100 | 1,770 | +0.00(+0.02%) |
Jul 15, 2024 | 5.099 | 5.100 | 4.815 | 5.099 | 2,341 | -0.00(-0.02%) |
Jul 12, 2024 | 4.623 | 5.149 | 4.600 | 5.100 | 2,624 | +0.11(+2.31%) |
Jul 11, 2024 | 5.190 | 5.190 | 4.500 | 4.985 | 9,704 | -0.12(-2.33%) |
Jul 10, 2024 | 5.200 | 5.268 | 4.804 | 5.104 | 1,692 | -0.16(-3.11%) |
Jul 09, 2024 | 5.098 | 5.290 | 4.800 | 5.268 | 7,373 | +0.17(+3.33%) |
Jul 08, 2024 | 4.860 | 5.100 | 4.708 | 5.098 | 1,170 | -0.00(-0.02%) |
Jul 05, 2024 | 5.100 | 5.100 | 4.700 | 5.099 | 843 | +0.00(+0.00%) |
Jul 03, 2024 | 5.195 | 5.195 | 4.601 | 5.099 | 6,318 | -0.04(-0.84%) |
Jul 02, 2024 | 4.821 | 5.200 | 4.220 | 5.142 | 5,597 | -0.04(-0.71%) |