Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.460 | 5.570 | 5.200 | 5.300 | 4,073,808 | +0.09(+1.73%) |
Sep 26, 2024 | 4.830 | 5.288 | 4.695 | 5.210 | 4,767,280 | +0.55(+11.80%) |
Sep 25, 2024 | 4.680 | 4.890 | 4.640 | 4.660 | 2,327,809 | +0.02(+0.43%) |
Sep 24, 2024 | 4.550 | 4.730 | 4.515 | 4.640 | 1,633,308 | +0.13(+2.88%) |
Sep 23, 2024 | 4.670 | 4.670 | 4.470 | 4.510 | 1,415,705 | -0.16(-3.43%) |
Sep 20, 2024 | 4.710 | 4.780 | 4.599 | 4.670 | 1,337,840 | -0.05(-1.06%) |
Sep 19, 2024 | 4.890 | 4.985 | 4.703 | 4.720 | 2,029,942 | +0.09(+1.94%) |
Sep 18, 2024 | 4.680 | 4.960 | 4.580 | 4.630 | 2,207,690 | -0.05(-1.07%) |
Sep 17, 2024 | 4.640 | 4.790 | 4.620 | 4.680 | 1,592,866 | +0.11(+2.41%) |
Sep 16, 2024 | 4.730 | 4.730 | 4.520 | 4.570 | 2,131,350 | -0.20(-4.19%) |
Sep 13, 2024 | 4.580 | 4.770 | 4.580 | 4.770 | 1,890,840 | +0.20(+4.38%) |
Sep 12, 2024 | 4.630 | 4.730 | 4.555 | 4.570 | 1,872,148 | -0.05(-1.08%) |
Sep 11, 2024 | 4.430 | 4.630 | 4.350 | 4.620 | 2,028,549 | +0.19(+4.29%) |
Sep 10, 2024 | 4.380 | 4.465 | 4.280 | 4.430 | 1,465,772 | +0.07(+1.61%) |
Sep 09, 2024 | 4.200 | 4.455 | 4.180 | 4.360 | 1,969,421 | +0.20(+4.81%) |
Sep 06, 2024 | 4.390 | 4.400 | 4.120 | 4.160 | 2,960,807 | -0.21(-4.81%) |
Sep 05, 2024 | 4.370 | 4.470 | 4.290 | 4.370 | 2,353,803 | +0.00(+0.00%) |
Sep 04, 2024 | 4.460 | 4.561 | 4.250 | 4.370 | 2,733,843 | -0.11(-2.46%) |
Sep 03, 2024 | 4.900 | 4.930 | 4.440 | 4.480 | 3,281,877 | -0.46(-9.31%) |
Aug 30, 2024 | 4.820 | 5.050 | 4.810 | 4.940 | 2,325,358 | +0.14(+2.92%) |
Aug 29, 2024 | 4.760 | 4.880 | 4.695 | 4.800 | 2,821,471 | +0.12(+2.56%) |
Aug 28, 2024 | 4.930 | 4.930 | 4.640 | 4.680 | 4,131,885 | -0.22(-4.49%) |
Aug 27, 2024 | 5.200 | 5.260 | 4.900 | 4.900 | 3,794,555 | -0.41(-7.72%) |
Aug 26, 2024 | 5.280 | 5.400 | 5.040 | 5.310 | 3,129,317 | +0.01(+0.19%) |
Aug 23, 2024 | 5.200 | 5.390 | 5.005 | 5.300 | 4,920,833 | +0.12(+2.32%) |
Aug 22, 2024 | 5.180 | 5.390 | 5.120 | 5.180 | 4,951,748 | +0.01(+0.19%) |
Aug 21, 2024 | 5.030 | 5.220 | 4.970 | 5.170 | 3,674,909 | +0.19(+3.82%) |
Aug 20, 2024 | 5.170 | 5.240 | 4.910 | 4.980 | 4,632,900 | -0.22(-4.23%) |
Aug 19, 2024 | 5.230 | 5.230 | 5.020 | 5.200 | 6,033,149 | +0.04(+0.78%) |
Aug 16, 2024 | 5.090 | 5.740 | 5.070 | 5.160 | 9,532,014 | +0.26(+5.31%) |
Aug 15, 2024 | 4.960 | 5.120 | 4.805 | 4.900 | 5,190,013 | +0.03(+0.62%) |
Aug 14, 2024 | 5.000 | 5.130 | 4.780 | 4.870 | 4,849,843 | -0.05(-1.02%) |
Aug 13, 2024 | 5.100 | 5.480 | 4.850 | 4.920 | 9,733,851 | -0.14(-2.77%) |
Aug 12, 2024 | 4.640 | 5.140 | 4.600 | 5.060 | 7,625,019 | +0.44(+9.52%) |
Aug 09, 2024 | 4.860 | 4.900 | 4.565 | 4.620 | 7,288,817 | -0.19(-3.95%) |
Aug 08, 2024 | 5.000 | 5.050 | 4.740 | 4.810 | 8,895,352 | -0.10(-2.04%) |
Aug 07, 2024 | 4.930 | 5.120 | 4.630 | 4.910 | 14,577,792 | +0.02(+0.41%) |
Aug 06, 2024 | 6.900 | 7.230 | 4.820 | 4.890 | 34,633,016 | -5.70(-53.82%) |
Aug 05, 2024 | 9.000 | 10.90 | 8.910 | 10.59 | 6,296,995 | -0.10(-0.94%) |
Aug 02, 2024 | 10.50 | 11.04 | 10.16 | 10.69 | 5,192,207 | -0.42(-3.78%) |
Aug 01, 2024 | 12.10 | 12.18 | 10.89 | 11.11 | 3,979,745 | -0.97(-8.03%) |
Jul 31, 2024 | 12.50 | 12.81 | 12.05 | 12.08 | 4,266,632 | -0.08(-0.66%) |
Jul 30, 2024 | 12.31 | 12.57 | 11.93 | 12.16 | 4,542,385 | -0.07(-0.57%) |
Jul 29, 2024 | 13.50 | 13.72 | 12.09 | 12.23 | 4,528,124 | -0.87(-6.64%) |
Jul 26, 2024 | 12.71 | 13.50 | 12.14 | 13.10 | 6,906,513 | +0.81(+6.59%) |
Jul 25, 2024 | 11.89 | 12.77 | 11.56 | 12.29 | 5,351,311 | +0.05(+0.41%) |
Jul 24, 2024 | 13.50 | 13.63 | 11.92 | 12.24 | 6,582,323 | -1.56(-11.30%) |
Jul 23, 2024 | 14.50 | 15.04 | 13.06 | 13.80 | 10,474,135 | -0.76(-5.22%) |
Jul 22, 2024 | 13.02 | 14.86 | 12.52 | 14.56 | 10,791,934 | +2.09(+16.76%) |
Jul 19, 2024 | 12.17 | 13.15 | 12.03 | 12.47 | 5,584,230 | +0.15(+1.22%) |
Jul 18, 2024 | 12.71 | 12.93 | 11.71 | 12.32 | 7,039,860 | -0.11(-0.88%) |
Jul 17, 2024 | 12.88 | 13.34 | 12.17 | 12.43 | 7,841,514 | -1.05(-7.79%) |
Jul 16, 2024 | 13.59 | 14.39 | 13.12 | 13.48 | 9,620,407 | +0.28(+2.12%) |
Jul 15, 2024 | 13.15 | 13.55 | 12.42 | 13.20 | 8,488,180 | +0.13(+0.99%) |
Jul 12, 2024 | 12.03 | 13.20 | 12.03 | 13.07 | 9,245,757 | +0.99(+8.20%) |
Jul 11, 2024 | 11.91 | 12.46 | 11.53 | 12.08 | 9,907,580 | +0.33(+2.81%) |
Jul 10, 2024 | 10.65 | 12.09 | 10.60 | 11.75 | 11,147,225 | +0.76(+6.92%) |
Jul 09, 2024 | 8.980 | 11.21 | 8.980 | 10.99 | 19,087,892 | +2.53(+29.91%) |
Jul 08, 2024 | 8.600 | 8.749 | 8.240 | 8.460 | 3,078,433 | +0.00(+0.00%) |
Jul 05, 2024 | 7.940 | 8.515 | 7.780 | 8.460 | 4,814,794 | +0.61(+7.77%) |
Jul 03, 2024 | 7.500 | 8.300 | 7.500 | 7.850 | 4,645,522 | +0.37(+4.95%) |
Jul 02, 2024 | 7.150 | 7.565 | 7.010 | 7.480 | 2,862,884 | +0.33(+4.62%) |