Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 4.010 | 4.070 | 3.800 | 3.930 | 19,311,506 | +0.11(+2.88%) |
Oct 09, 2024 | 3.880 | 3.920 | 3.760 | 3.820 | 15,012,313 | -0.09(-2.30%) |
Oct 08, 2024 | 4.000 | 4.150 | 3.880 | 3.910 | 13,937,805 | -0.12(-2.98%) |
Oct 07, 2024 | 4.350 | 4.430 | 3.900 | 4.030 | 31,938,416 | -0.37(-8.41%) |
Oct 04, 2024 | 4.850 | 4.860 | 4.355 | 4.400 | 27,226,654 | -0.31(-6.58%) |
Oct 03, 2024 | 4.300 | 4.720 | 4.300 | 4.710 | 13,467,971 | +0.35(+8.03%) |
Oct 02, 2024 | 4.240 | 4.520 | 4.180 | 4.360 | 12,698,155 | +0.03(+0.69%) |
Oct 01, 2024 | 4.680 | 4.695 | 4.250 | 4.330 | 16,429,539 | -0.35(-7.48%) |
Sep 30, 2024 | 4.770 | 4.810 | 4.570 | 4.680 | 18,406,432 | -0.26(-5.26%) |
Sep 27, 2024 | 5.180 | 5.190 | 4.821 | 4.940 | 17,438,088 | -0.13(-2.56%) |
Sep 26, 2024 | 5.320 | 5.390 | 4.931 | 5.070 | 20,776,946 | -0.07(-1.36%) |
Sep 25, 2024 | 5.310 | 5.425 | 5.080 | 5.140 | 19,798,414 | -0.23(-4.28%) |
Sep 24, 2024 | 4.870 | 5.400 | 4.555 | 5.370 | 31,942,484 | +0.48(+9.82%) |
Sep 23, 2024 | 4.720 | 5.010 | 4.660 | 4.890 | 25,373,632 | +0.39(+8.67%) |
Sep 20, 2024 | 4.470 | 4.670 | 4.360 | 4.500 | 28,316,080 | +0.04(+0.90%) |
Sep 19, 2024 | 4.340 | 4.800 | 4.281 | 4.460 | 28,635,584 | +0.40(+9.85%) |
Sep 18, 2024 | 4.000 | 4.390 | 3.990 | 4.060 | 16,934,282 | -0.01(-0.12%) |
Sep 17, 2024 | 4.050 | 4.395 | 4.040 | 4.065 | 16,366,229 | +0.13(+3.17%) |
Sep 16, 2024 | 4.020 | 4.100 | 3.770 | 3.940 | 15,760,045 | -0.30(-7.08%) |
Sep 13, 2024 | 4.320 | 4.430 | 4.155 | 4.240 | 21,821,042 | -0.07(-1.62%) |
Sep 12, 2024 | 4.440 | 4.580 | 4.300 | 4.310 | 13,773,914 | -0.11(-2.49%) |
Sep 11, 2024 | 4.110 | 4.540 | 3.990 | 4.420 | 15,485,951 | +0.18(+4.25%) |
Sep 10, 2024 | 4.010 | 4.240 | 3.860 | 4.240 | 10,577,627 | +0.25(+6.27%) |
Sep 09, 2024 | 3.950 | 4.030 | 3.780 | 3.990 | 19,079,664 | +0.27(+7.11%) |
Sep 06, 2024 | 4.230 | 4.350 | 3.660 | 3.725 | 20,716,576 | -0.48(-11.52%) |
Sep 05, 2024 | 4.110 | 4.300 | 3.990 | 4.210 | 18,754,468 | +0.30(+7.67%) |
Sep 04, 2024 | 3.780 | 4.010 | 3.590 | 3.910 | 15,262,183 | +0.09(+2.36%) |
Sep 03, 2024 | 4.260 | 4.260 | 3.790 | 3.820 | 14,590,714 | -0.54(-12.39%) |
Aug 30, 2024 | 4.290 | 4.380 | 4.150 | 4.360 | 11,138,029 | +0.16(+3.81%) |
Aug 29, 2024 | 4.270 | 4.440 | 4.090 | 4.200 | 13,951,680 | +0.02(+0.48%) |
Aug 28, 2024 | 4.410 | 4.610 | 4.100 | 4.180 | 14,517,043 | -0.33(-7.32%) |
Aug 27, 2024 | 4.670 | 4.740 | 4.290 | 4.510 | 14,879,570 | -0.27(-5.65%) |
Aug 26, 2024 | 4.940 | 4.940 | 4.590 | 4.780 | 12,481,760 | -0.15(-3.04%) |
Aug 23, 2024 | 4.890 | 4.940 | 4.540 | 4.930 | 21,024,532 | +0.12(+2.49%) |
Aug 22, 2024 | 4.830 | 4.980 | 4.630 | 4.810 | 17,926,452 | +0.01(+0.21%) |
Aug 21, 2024 | 4.780 | 4.920 | 4.440 | 4.800 | 23,664,864 | +0.06(+1.27%) |
Aug 20, 2024 | 4.410 | 4.855 | 4.395 | 4.740 | 30,138,704 | +0.39(+8.97%) |
Aug 19, 2024 | 4.080 | 4.470 | 4.000 | 4.350 | 23,241,352 | +0.32(+7.94%) |
Aug 16, 2024 | 3.560 | 4.110 | 3.520 | 4.030 | 28,196,664 | +0.43(+11.94%) |
Aug 15, 2024 | 3.580 | 3.965 | 3.450 | 3.600 | 47,446,476 | +0.25(+7.46%) |
Aug 14, 2024 | 3.320 | 3.490 | 3.300 | 3.350 | 23,784,388 | +0.04(+1.21%) |
Aug 13, 2024 | 3.650 | 3.720 | 3.290 | 3.310 | 19,748,672 | -0.26(-7.28%) |
Aug 12, 2024 | 3.700 | 3.730 | 3.510 | 3.570 | 15,689,676 | -0.22(-5.80%) |
Aug 09, 2024 | 3.890 | 3.950 | 3.740 | 3.790 | 13,520,217 | -0.09(-2.32%) |
Aug 08, 2024 | 3.410 | 3.880 | 3.410 | 3.880 | 17,539,704 | +0.54(+16.17%) |
Aug 07, 2024 | 3.760 | 3.830 | 3.315 | 3.340 | 14,968,916 | -0.28(-7.73%) |
Aug 06, 2024 | 3.850 | 3.860 | 3.470 | 3.620 | 14,522,777 | +0.04(+1.12%) |
Aug 05, 2024 | 2.840 | 3.660 | 2.740 | 3.580 | 25,209,924 | -0.09(-2.45%) |
Aug 02, 2024 | 3.950 | 4.090 | 3.640 | 3.670 | 18,534,488 | -0.44(-10.71%) |