Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.870 | 4.170 | 3.780 | 4.030 | 1,148,791 | +0.09(+2.28%) |
Oct 17, 2024 | 3.810 | 4.020 | 3.800 | 3.940 | 732,278 | -0.02(-0.51%) |
Oct 16, 2024 | 3.890 | 4.090 | 3.880 | 3.960 | 701,569 | -0.01(-0.25%) |
Oct 15, 2024 | 4.070 | 4.200 | 3.900 | 3.970 | 1,831,848 | -0.53(-11.78%) |
Oct 14, 2024 | 4.640 | 4.750 | 4.450 | 4.500 | 1,657,211 | -0.30(-6.25%) |
Oct 11, 2024 | 4.940 | 5.000 | 4.460 | 4.800 | 2,722,672 | -0.15(-3.03%) |
Oct 10, 2024 | 4.710 | 5.230 | 4.580 | 4.950 | 4,328,702 | +0.37(+8.08%) |
Oct 09, 2024 | 4.570 | 4.720 | 4.320 | 4.580 | 2,461,395 | -0.22(-4.58%) |
Oct 08, 2024 | 4.640 | 5.250 | 4.390 | 4.800 | 4,839,561 | -0.30(-5.88%) |
Oct 07, 2024 | 4.640 | 5.880 | 4.330 | 5.100 | 14,420,011 | +0.81(+18.88%) |
Oct 04, 2024 | 4.420 | 4.780 | 4.000 | 4.290 | 7,379,780 | -0.10(-2.28%) |
Oct 03, 2024 | 3.590 | 4.650 | 3.500 | 4.390 | 27,989,522 | +0.81(+22.63%) |
Oct 02, 2024 | 3.840 | 4.050 | 3.320 | 3.580 | 12,377,749 | -0.16(-4.28%) |
Oct 01, 2024 | 2.370 | 4.100 | 2.340 | 3.740 | 121,342,416 | +1.37(+57.81%) |
Sep 30, 2024 | 2.510 | 2.510 | 2.340 | 2.370 | 1,058,212 | -0.10(-4.05%) |
Sep 27, 2024 | 2.450 | 2.480 | 2.390 | 2.470 | 788,566 | +0.04(+1.65%) |
Sep 26, 2024 | 2.480 | 2.510 | 2.380 | 2.430 | 331,286 | -0.12(-4.71%) |
Sep 25, 2024 | 2.670 | 2.670 | 2.510 | 2.550 | 513,152 | -0.10(-3.77%) |
Sep 24, 2024 | 2.760 | 2.770 | 2.615 | 2.650 | 441,074 | -0.11(-3.99%) |
Sep 23, 2024 | 2.690 | 2.780 | 2.630 | 2.760 | 505,627 | +0.09(+3.37%) |
Sep 20, 2024 | 2.690 | 2.740 | 2.580 | 2.670 | 641,889 | +0.07(+2.69%) |
Sep 19, 2024 | 2.600 | 2.649 | 2.535 | 2.600 | 493,316 | +0.05(+1.96%) |
Sep 18, 2024 | 2.610 | 2.630 | 2.550 | 2.550 | 402,559 | -0.07(-2.67%) |
Sep 17, 2024 | 2.590 | 2.660 | 2.550 | 2.620 | 691,637 | +0.10(+3.97%) |
Sep 16, 2024 | 2.530 | 2.606 | 2.510 | 2.520 | 289,410 | -0.05(-1.95%) |
Sep 13, 2024 | 2.650 | 2.680 | 2.500 | 2.570 | 411,934 | -0.04(-1.53%) |
Sep 12, 2024 | 2.610 | 2.690 | 2.550 | 2.610 | 245,663 | -0.05(-1.88%) |
Sep 11, 2024 | 2.660 | 2.745 | 2.560 | 2.660 | 247,183 | +0.02(+0.76%) |
Sep 10, 2024 | 2.760 | 2.760 | 2.520 | 2.640 | 360,944 | -0.13(-4.69%) |
Sep 09, 2024 | 2.820 | 2.850 | 2.755 | 2.770 | 180,366 | +0.02(+0.73%) |
Sep 06, 2024 | 2.930 | 3.020 | 2.610 | 2.750 | 391,778 | -0.22(-7.41%) |
Sep 05, 2024 | 2.980 | 3.050 | 2.925 | 2.970 | 249,021 | -0.05(-1.66%) |
Sep 04, 2024 | 3.000 | 3.100 | 2.921 | 3.020 | 323,472 | +0.00(+0.00%) |
Sep 03, 2024 | 3.190 | 3.190 | 2.930 | 3.020 | 637,596 | -0.25(-7.65%) |
Aug 30, 2024 | 3.320 | 3.350 | 3.160 | 3.270 | 502,923 | -0.06(-1.80%) |
Aug 29, 2024 | 3.390 | 3.662 | 3.260 | 3.330 | 1,409,637 | -0.02(-0.60%) |
Aug 28, 2024 | 3.250 | 3.550 | 3.150 | 3.350 | 808,471 | +0.06(+1.82%) |
Aug 27, 2024 | 3.450 | 3.500 | 3.140 | 3.290 | 1,551,390 | -0.30(-8.36%) |
Aug 26, 2024 | 3.550 | 3.700 | 3.220 | 3.590 | 3,489,367 | +0.47(+15.06%) |
Aug 23, 2024 | 3.050 | 3.320 | 3.050 | 3.120 | 653,639 | +0.06(+1.96%) |
Aug 22, 2024 | 3.100 | 3.320 | 3.050 | 3.060 | 546,878 | -0.06(-1.92%) |
Aug 21, 2024 | 3.170 | 3.262 | 3.030 | 3.120 | 1,204,190 | -0.19(-5.74%) |
Aug 20, 2024 | 2.990 | 3.430 | 2.950 | 3.310 | 1,589,244 | +0.45(+15.73%) |
Aug 19, 2024 | 3.140 | 3.290 | 2.780 | 2.860 | 2,130,480 | -0.36(-11.18%) |
Aug 16, 2024 | 3.190 | 3.560 | 3.050 | 3.220 | 2,222,783 | +0.05(+1.58%) |
Aug 15, 2024 | 3.950 | 4.210 | 3.090 | 3.170 | 4,145,985 | -0.79(-19.95%) |
Aug 14, 2024 | 3.860 | 4.320 | 3.630 | 3.960 | 3,708,290 | +0.21(+5.60%) |
Aug 13, 2024 | 4.420 | 4.520 | 3.700 | 3.750 | 5,067,059 | -0.88(-19.01%) |
Aug 12, 2024 | 3.470 | 4.890 | 3.240 | 4.630 | 32,637,984 | +1.39(+42.90%) |
Aug 09, 2024 | 3.330 | 3.480 | 3.080 | 3.240 | 2,828,217 | -0.35(-9.75%) |
Aug 08, 2024 | 3.400 | 4.040 | 3.360 | 3.590 | 14,875,983 | +0.11(+3.16%) |
Aug 07, 2024 | 3.170 | 3.740 | 3.030 | 3.480 | 17,499,196 | +0.48(+16.00%) |
Aug 06, 2024 | 3.200 | 3.250 | 2.750 | 3.000 | 6,179,700 | -0.67(-18.26%) |
Aug 05, 2024 | 2.520 | 3.930 | 2.240 | 3.670 | 49,783,832 | +1.38(+60.26%) |
Aug 02, 2024 | 2.390 | 2.430 | 2.260 | 2.290 | 715,200 | -0.12(-4.98%) |