Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.340 | 3.590 | 3.330 | 3.460 | 156,954 | +0.14(+4.22%) |
Sep 25, 2024 | 3.500 | 3.520 | 3.320 | 3.320 | 90,202 | -0.07(-2.06%) |
Sep 24, 2024 | 3.530 | 3.584 | 3.330 | 3.390 | 50,632 | -0.17(-4.78%) |
Sep 23, 2024 | 3.500 | 3.610 | 3.400 | 3.560 | 35,399 | +0.10(+2.89%) |
Sep 20, 2024 | 3.630 | 3.660 | 3.340 | 3.460 | 114,234 | -0.18(-4.95%) |
Sep 19, 2024 | 3.740 | 3.780 | 3.520 | 3.640 | 140,662 | +0.09(+2.54%) |
Sep 18, 2024 | 3.760 | 3.928 | 3.490 | 3.550 | 106,157 | -0.20(-5.33%) |
Sep 17, 2024 | 3.760 | 3.920 | 3.600 | 3.750 | 95,981 | +0.10(+2.74%) |
Sep 16, 2024 | 3.810 | 4.380 | 3.650 | 3.650 | 204,572 | -0.42(-10.32%) |
Sep 13, 2024 | 3.450 | 4.190 | 3.450 | 4.070 | 510,237 | +0.60(+17.29%) |
Sep 12, 2024 | 3.500 | 3.940 | 3.210 | 3.470 | 506,264 | +0.18(+5.47%) |
Sep 11, 2024 | 3.500 | 3.641 | 3.070 | 3.290 | 549,192 | -0.39(-10.60%) |
Sep 10, 2024 | 4.180 | 4.264 | 3.300 | 3.680 | 1,256,436 | -0.68(-15.60%) |
Sep 09, 2024 | 5.900 | 6.980 | 4.210 | 4.360 | 68,666,568 | +1.54(+54.61%) |
Sep 06, 2024 | 2.960 | 2.960 | 2.750 | 2.820 | 32,558 | -0.14(-4.73%) |
Sep 05, 2024 | 2.980 | 3.190 | 2.920 | 2.960 | 39,628 | -0.03(-1.00%) |
Sep 04, 2024 | 3.280 | 3.345 | 2.900 | 2.990 | 39,216 | -0.42(-12.32%) |
Sep 03, 2024 | 3.470 | 3.490 | 3.325 | 3.410 | 18,940 | -0.08(-2.29%) |
Aug 30, 2024 | 3.420 | 3.650 | 3.280 | 3.490 | 44,415 | +0.06(+1.75%) |
Aug 29, 2024 | 3.350 | 3.528 | 3.225 | 3.430 | 42,716 | +0.01(+0.29%) |
Aug 28, 2024 | 4.290 | 4.330 | 3.250 | 3.420 | 258,312 | -0.83(-19.45%) |
Aug 27, 2024 | 4.230 | 4.350 | 4.030 | 4.246 | 796,182 | +0.02(+0.38%) |
Aug 26, 2024 | 4.260 | 4.310 | 4.100 | 4.230 | 24,979 | -0.08(-1.86%) |
Aug 23, 2024 | 4.490 | 4.490 | 4.200 | 4.310 | 43,227 | +0.02(+0.47%) |
Aug 22, 2024 | 4.670 | 4.790 | 4.130 | 4.290 | 109,274 | -0.45(-9.49%) |
Aug 21, 2024 | 4.780 | 4.830 | 4.360 | 4.740 | 217,022 | +0.44(+10.23%) |
Aug 20, 2024 | 4.750 | 4.850 | 4.140 | 4.300 | 71,100 | -0.45(-9.47%) |
Aug 19, 2024 | 4.320 | 4.859 | 4.320 | 4.750 | 49,312 | +0.30(+6.74%) |
Aug 16, 2024 | 4.400 | 4.500 | 4.257 | 4.450 | 13,554 | +0.22(+5.20%) |
Aug 15, 2024 | 4.120 | 4.350 | 4.110 | 4.230 | 17,647 | +0.02(+0.48%) |
Aug 14, 2024 | 4.230 | 4.290 | 4.095 | 4.210 | 19,119 | -0.09(-2.09%) |
Aug 13, 2024 | 4.160 | 4.530 | 3.890 | 4.300 | 77,339 | +0.01(+0.24%) |
Aug 12, 2024 | 4.330 | 4.510 | 3.910 | 4.290 | 41,280 | -0.11(-2.50%) |
Aug 09, 2024 | 4.650 | 4.680 | 4.330 | 4.400 | 36,526 | -0.16(-3.51%) |
Aug 08, 2024 | 4.370 | 4.660 | 4.280 | 4.560 | 18,944 | +0.07(+1.56%) |
Aug 07, 2024 | 4.820 | 4.970 | 4.370 | 4.490 | 16,749 | -0.12(-2.60%) |
Aug 06, 2024 | 4.760 | 5.400 | 4.350 | 4.610 | 129,175 | +0.08(+1.77%) |
Aug 05, 2024 | 4.500 | 4.610 | 4.030 | 4.530 | 61,891 | -0.08(-1.74%) |
Aug 02, 2024 | 4.830 | 5.000 | 4.525 | 4.610 | 38,994 | -0.22(-4.55%) |
Aug 01, 2024 | 5.150 | 5.146 | 4.830 | 4.830 | 11,446 | -0.26(-5.11%) |
Jul 31, 2024 | 5.070 | 5.258 | 4.890 | 5.090 | 12,554 | +0.02(+0.39%) |
Jul 30, 2024 | 4.950 | 5.100 | 4.940 | 5.070 | 19,418 | +0.09(+1.81%) |
Jul 29, 2024 | 5.019 | 5.310 | 4.930 | 4.980 | 61,950 | -0.29(-5.50%) |
Jul 26, 2024 | 4.970 | 5.540 | 4.851 | 5.270 | 121,826 | +0.30(+6.04%) |
Jul 25, 2024 | 5.050 | 5.118 | 4.894 | 4.970 | 14,627 | -0.11(-2.17%) |
Jul 24, 2024 | 5.030 | 5.140 | 4.980 | 5.080 | 19,978 | -0.03(-0.59%) |
Jul 23, 2024 | 4.730 | 5.110 | 4.730 | 5.110 | 18,227 | +0.13(+2.61%) |
Jul 22, 2024 | 5.000 | 5.222 | 4.781 | 4.980 | 99,404 | -0.12(-2.35%) |
Jul 19, 2024 | 5.140 | 5.180 | 5.006 | 5.100 | 16,199 | -0.01(-0.20%) |
Jul 18, 2024 | 5.120 | 5.284 | 4.982 | 5.110 | 54,848 | -0.06(-1.16%) |
Jul 17, 2024 | 5.370 | 5.452 | 5.080 | 5.170 | 32,869 | -0.20(-3.72%) |
Jul 16, 2024 | 5.270 | 5.468 | 5.250 | 5.370 | 13,841 | +0.04(+0.75%) |
Jul 15, 2024 | 5.250 | 5.380 | 5.190 | 5.330 | 28,646 | +0.16(+3.09%) |
Jul 12, 2024 | 5.540 | 5.550 | 5.110 | 5.170 | 43,992 | -0.32(-5.83%) |
Jul 11, 2024 | 5.190 | 5.550 | 5.010 | 5.490 | 167,009 | +0.51(+10.24%) |
Jul 10, 2024 | 4.750 | 5.300 | 4.750 | 4.980 | 130,079 | +0.20(+4.18%) |
Jul 09, 2024 | 4.550 | 4.840 | 4.523 | 4.780 | 56,143 | +0.25(+5.52%) |
Jul 08, 2024 | 4.500 | 4.660 | 4.350 | 4.530 | 42,055 | +0.03(+0.67%) |
Jul 05, 2024 | 4.650 | 4.850 | 4.440 | 4.500 | 30,765 | -0.15(-3.23%) |
Jul 03, 2024 | 4.500 | 4.940 | 4.500 | 4.650 | 41,616 | +0.15(+3.33%) |
Jul 02, 2024 | 4.570 | 4.646 | 4.310 | 4.500 | 61,589 | -0.05(-1.10%) |