Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 4.750 | 4.880 | 4.600 | 4.680 | 2,049,907 | +0.07(+1.52%) |
Sep 26, 2024 | 4.390 | 4.800 | 4.390 | 4.610 | 3,717,857 | +0.27(+6.22%) |
Sep 25, 2024 | 4.380 | 4.400 | 4.215 | 4.340 | 1,966,166 | -0.05(-1.14%) |
Sep 24, 2024 | 4.440 | 4.590 | 4.370 | 4.390 | 3,593,072 | -0.03(-0.68%) |
Sep 23, 2024 | 4.600 | 4.600 | 4.380 | 4.420 | 2,372,989 | -0.16(-3.49%) |
Sep 20, 2024 | 4.840 | 4.900 | 4.530 | 4.580 | 4,284,968 | -0.35(-7.10%) |
Sep 19, 2024 | 4.850 | 4.940 | 4.705 | 4.930 | 3,151,384 | +0.28(+6.02%) |
Sep 18, 2024 | 4.930 | 5.090 | 4.650 | 4.650 | 3,760,113 | -0.27(-5.49%) |
Sep 17, 2024 | 4.730 | 4.995 | 4.650 | 4.920 | 4,680,728 | +0.27(+5.81%) |
Sep 16, 2024 | 4.620 | 4.765 | 4.261 | 4.650 | 6,976,971 | +0.07(+1.53%) |
Sep 13, 2024 | 4.630 | 4.940 | 4.361 | 4.580 | 9,317,979 | +0.04(+0.88%) |
Sep 12, 2024 | 4.130 | 4.990 | 4.130 | 4.540 | 19,942,572 | +0.46(+11.27%) |
Sep 11, 2024 | 2.980 | 4.230 | 2.970 | 4.080 | 26,449,228 | +1.01(+32.90%) |
Sep 10, 2024 | 2.850 | 3.085 | 2.744 | 3.070 | 7,718,439 | +0.22(+7.72%) |
Sep 09, 2024 | 2.860 | 3.029 | 2.830 | 2.850 | 3,020,691 | -0.08(-2.73%) |
Sep 06, 2024 | 3.100 | 3.200 | 2.920 | 2.930 | 2,920,979 | -0.19(-6.09%) |
Sep 05, 2024 | 2.960 | 3.150 | 2.920 | 3.120 | 3,702,468 | +0.20(+6.85%) |
Sep 04, 2024 | 3.020 | 3.130 | 2.870 | 2.920 | 2,070,940 | -0.14(-4.58%) |
Sep 03, 2024 | 3.070 | 3.220 | 3.030 | 3.060 | 3,784,567 | -0.13(-4.08%) |
Aug 30, 2024 | 3.250 | 3.250 | 2.990 | 3.190 | 2,891,705 | -0.01(-0.31%) |
Aug 29, 2024 | 3.130 | 3.250 | 3.060 | 3.200 | 2,349,663 | +0.10(+3.23%) |
Aug 28, 2024 | 2.890 | 3.188 | 2.880 | 3.100 | 3,176,740 | +0.18(+6.16%) |
Aug 27, 2024 | 3.020 | 3.070 | 2.920 | 2.920 | 2,446,940 | -0.13(-4.26%) |
Aug 26, 2024 | 3.030 | 3.110 | 2.950 | 3.050 | 1,763,938 | +0.06(+2.01%) |
Aug 23, 2024 | 2.920 | 2.990 | 2.795 | 2.990 | 2,083,724 | +0.24(+8.73%) |
Aug 22, 2024 | 2.850 | 2.860 | 2.670 | 2.750 | 1,639,816 | -0.08(-2.83%) |
Aug 21, 2024 | 2.760 | 2.840 | 2.685 | 2.830 | 1,880,493 | +0.11(+4.04%) |
Aug 20, 2024 | 2.900 | 2.917 | 2.665 | 2.720 | 2,051,541 | -0.18(-6.21%) |
Aug 19, 2024 | 2.710 | 3.040 | 2.640 | 2.900 | 4,102,070 | +0.19(+7.01%) |
Aug 16, 2024 | 2.590 | 2.820 | 2.560 | 2.710 | 4,657,217 | +0.11(+4.23%) |
Aug 15, 2024 | 2.360 | 2.650 | 2.340 | 2.600 | 5,109,719 | +0.29(+12.55%) |
Aug 14, 2024 | 2.420 | 2.435 | 2.240 | 2.310 | 2,310,851 | -0.08(-3.35%) |
Aug 13, 2024 | 2.300 | 2.470 | 2.300 | 2.390 | 4,133,790 | +0.10(+4.37%) |
Aug 12, 2024 | 2.310 | 2.370 | 2.230 | 2.290 | 2,954,462 | -0.04(-1.72%) |
Aug 09, 2024 | 2.430 | 2.450 | 2.310 | 2.330 | 2,599,276 | -0.10(-4.12%) |
Aug 08, 2024 | 2.500 | 2.525 | 2.350 | 2.430 | 3,514,855 | -0.07(-2.80%) |
Aug 07, 2024 | 2.750 | 2.750 | 2.480 | 2.500 | 3,020,723 | -0.10(-3.85%) |
Aug 06, 2024 | 2.720 | 2.750 | 2.590 | 2.600 | 2,867,982 | -0.10(-3.70%) |
Aug 05, 2024 | 2.640 | 2.775 | 2.590 | 2.700 | 4,263,330 | -0.20(-6.90%) |
Aug 02, 2024 | 3.010 | 3.050 | 2.890 | 2.900 | 3,151,664 | -0.27(-8.52%) |
Aug 01, 2024 | 3.470 | 3.510 | 3.140 | 3.170 | 3,875,205 | -0.29(-8.38%) |
Jul 31, 2024 | 3.320 | 3.665 | 3.250 | 3.460 | 2,860,185 | +0.18(+5.49%) |
Jul 30, 2024 | 3.360 | 3.455 | 3.260 | 3.280 | 2,786,540 | -0.07(-2.09%) |
Jul 29, 2024 | 3.590 | 3.590 | 3.310 | 3.350 | 2,924,582 | -0.19(-5.37%) |
Jul 26, 2024 | 3.480 | 3.695 | 3.470 | 3.540 | 3,792,728 | +0.10(+2.91%) |
Jul 25, 2024 | 3.290 | 3.450 | 3.230 | 3.440 | 3,645,897 | +0.15(+4.56%) |
Jul 24, 2024 | 3.260 | 3.378 | 3.200 | 3.290 | 2,903,457 | -0.02(-0.60%) |
Jul 23, 2024 | 3.350 | 3.379 | 3.230 | 3.310 | 2,663,156 | -0.08(-2.36%) |
Jul 22, 2024 | 3.540 | 3.610 | 3.315 | 3.390 | 4,123,917 | -0.11(-3.14%) |
Jul 19, 2024 | 3.680 | 3.690 | 3.495 | 3.500 | 3,330,281 | -0.15(-4.11%) |
Jul 18, 2024 | 3.950 | 3.990 | 3.630 | 3.650 | 8,067,018 | -0.08(-2.14%) |
Jul 17, 2024 | 3.470 | 3.780 | 3.470 | 3.730 | 5,323,044 | +0.16(+4.48%) |
Jul 16, 2024 | 3.220 | 3.600 | 3.220 | 3.570 | 4,574,445 | +0.37(+11.56%) |
Jul 15, 2024 | 3.400 | 3.410 | 3.180 | 3.200 | 4,686,804 | -0.23(-6.71%) |
Jul 12, 2024 | 3.650 | 3.690 | 3.430 | 3.430 | 6,096,362 | -0.20(-5.51%) |
Jul 11, 2024 | 3.430 | 3.700 | 3.325 | 3.630 | 6,795,507 | +0.31(+9.34%) |
Jul 10, 2024 | 3.310 | 3.420 | 3.270 | 3.320 | 2,715,095 | +0.03(+0.91%) |
Jul 09, 2024 | 3.310 | 3.350 | 3.220 | 3.290 | 3,110,220 | -0.02(-0.60%) |
Jul 08, 2024 | 3.480 | 3.560 | 3.270 | 3.310 | 4,872,119 | -0.17(-4.89%) |
Jul 05, 2024 | 3.140 | 3.485 | 3.085 | 3.480 | 4,178,199 | +0.31(+9.78%) |
Jul 03, 2024 | 3.090 | 3.210 | 3.045 | 3.170 | 2,181,920 | +0.06(+2.09%) |
Jul 02, 2024 | 3.370 | 3.400 | 3.100 | 3.105 | 6,687,090 | -0.27(-7.86%) |