Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 5.320 | 5.330 | 4.250 | 4.350 | 154,750 | -0.89(-16.98%) |
Sep 26, 2024 | 5.090 | 5.570 | 4.970 | 5.240 | 148,510 | +0.25(+5.01%) |
Sep 25, 2024 | 4.770 | 5.060 | 4.770 | 4.990 | 61,440 | +0.20(+4.18%) |
Sep 24, 2024 | 4.550 | 4.910 | 4.400 | 4.790 | 68,692 | +0.27(+5.97%) |
Sep 23, 2024 | 4.830 | 4.840 | 4.520 | 4.520 | 64,070 | -0.32(-6.61%) |
Sep 20, 2024 | 4.870 | 5.150 | 4.720 | 4.840 | 358,786 | -0.08(-1.63%) |
Sep 19, 2024 | 4.850 | 5.221 | 4.740 | 4.920 | 108,861 | +0.17(+3.58%) |
Sep 18, 2024 | 4.590 | 5.200 | 4.582 | 4.750 | 133,220 | +0.05(+1.06%) |
Sep 17, 2024 | 5.660 | 5.660 | 4.310 | 4.700 | 232,632 | -0.93(-16.52%) |
Sep 16, 2024 | 5.590 | 5.760 | 5.415 | 5.630 | 72,494 | +0.09(+1.62%) |
Sep 13, 2024 | 6.060 | 6.150 | 5.458 | 5.540 | 99,383 | -0.44(-7.36%) |
Sep 12, 2024 | 5.960 | 6.310 | 5.830 | 5.980 | 101,671 | +0.01(+0.17%) |
Sep 11, 2024 | 6.250 | 6.559 | 5.890 | 5.970 | 88,921 | -0.64(-9.68%) |
Sep 10, 2024 | 6.490 | 6.640 | 6.220 | 6.610 | 53,899 | +0.07(+1.07%) |
Sep 09, 2024 | 6.330 | 6.910 | 6.330 | 6.540 | 120,668 | +0.28(+4.47%) |
Sep 06, 2024 | 5.950 | 6.450 | 5.950 | 6.260 | 121,759 | +0.26(+4.33%) |
Sep 05, 2024 | 6.250 | 6.300 | 5.880 | 6.000 | 78,744 | -0.20(-3.23%) |
Sep 04, 2024 | 5.990 | 6.370 | 5.890 | 6.200 | 118,076 | +0.16(+2.65%) |
Sep 03, 2024 | 6.770 | 7.047 | 5.860 | 6.040 | 275,310 | -0.76(-11.18%) |
Aug 30, 2024 | 7.410 | 8.050 | 6.600 | 6.800 | 243,840 | -0.68(-9.09%) |
Aug 29, 2024 | 7.350 | 7.900 | 6.560 | 7.480 | 350,341 | +0.07(+0.94%) |
Aug 28, 2024 | 8.270 | 8.689 | 7.000 | 7.410 | 394,023 | -0.98(-11.68%) |
Aug 27, 2024 | 8.430 | 10.50 | 7.770 | 8.390 | 1,496,144 | +0.08(+0.96%) |
Aug 26, 2024 | 6.730 | 8.330 | 6.680 | 8.310 | 831,374 | +1.54(+22.75%) |
Aug 23, 2024 | 6.440 | 7.271 | 6.216 | 6.770 | 714,034 | +0.40(+6.28%) |
Aug 22, 2024 | 6.420 | 6.690 | 5.740 | 6.370 | 516,794 | -0.18(-2.75%) |
Aug 21, 2024 | 6.230 | 7.700 | 5.560 | 6.550 | 3,196,320 | +0.62(+10.46%) |
Aug 20, 2024 | 4.650 | 6.750 | 4.520 | 5.930 | 4,072,172 | -0.11(-1.82%) |
Aug 19, 2024 | 3.440 | 6.880 | 3.340 | 6.040 | 37,775,592 | +3.42(+130.53%) |
Aug 16, 2024 | 2.230 | 2.670 | 2.020 | 2.620 | 160,604 | +0.35(+15.42%) |
Aug 15, 2024 | 2.200 | 2.480 | 2.096 | 2.270 | 158,087 | +0.02(+0.89%) |
Aug 14, 2024 | 1.710 | 2.898 | 1.710 | 2.250 | 810,110 | +0.50(+28.57%) |
Aug 13, 2024 | 1.450 | 2.010 | 1.350 | 1.750 | 389,467 | +0.28(+19.05%) |
Aug 12, 2024 | 1.310 | 1.630 | 1.180 | 1.470 | 152,751 | +0.26(+21.49%) |
Aug 09, 2024 | 1.340 | 1.340 | 0.8800 | 1.210 | 727,630 | -0.13(-9.70%) |
Aug 08, 2024 | 2.420 | 2.460 | 1.260 | 1.340 | 524,654 | -1.14(-45.97%) |
Aug 07, 2024 | 2.780 | 2.780 | 2.360 | 2.480 | 63,130 | -0.35(-12.37%) |
Aug 06, 2024 | 2.580 | 2.860 | 2.550 | 2.830 | 24,762 | +0.16(+5.98%) |
Aug 05, 2024 | 2.530 | 2.920 | 2.360 | 2.670 | 78,965 | +0.17(+6.81%) |
Aug 02, 2024 | 2.820 | 2.820 | 2.500 | 2.500 | 35,520 | -0.20(-7.41%) |
Aug 01, 2024 | 2.930 | 2.930 | 2.600 | 2.700 | 35,365 | -0.16(-5.59%) |
Jul 31, 2024 | 2.790 | 3.070 | 2.690 | 2.860 | 53,278 | -0.03(-1.04%) |
Jul 30, 2024 | 3.000 | 3.033 | 2.850 | 2.890 | 28,321 | -0.16(-5.25%) |
Jul 29, 2024 | 2.990 | 3.130 | 2.950 | 3.050 | 33,929 | +0.01(+0.33%) |
Jul 26, 2024 | 2.780 | 3.093 | 2.610 | 3.040 | 85,372 | +0.16(+5.56%) |
Jul 25, 2024 | 2.900 | 3.060 | 2.750 | 2.880 | 90,286 | -0.09(-3.03%) |
Jul 24, 2024 | 3.000 | 3.113 | 2.850 | 2.970 | 123,718 | -0.22(-6.90%) |
Jul 23, 2024 | 3.190 | 3.200 | 3.020 | 3.190 | 111,347 | -0.12(-3.63%) |
Jul 22, 2024 | 3.290 | 3.330 | 3.180 | 3.310 | 66,455 | +0.05(+1.53%) |
Jul 19, 2024 | 3.280 | 3.410 | 3.220 | 3.260 | 19,021 | -0.01(-0.31%) |
Jul 18, 2024 | 3.510 | 3.557 | 3.200 | 3.270 | 75,383 | -0.29(-8.15%) |
Jul 17, 2024 | 3.600 | 3.638 | 3.415 | 3.560 | 54,247 | -0.02(-0.56%) |
Jul 16, 2024 | 3.570 | 3.685 | 3.520 | 3.580 | 47,725 | -0.08(-2.19%) |
Jul 15, 2024 | 3.780 | 3.930 | 3.600 | 3.660 | 44,211 | -0.12(-3.30%) |
Jul 12, 2024 | 3.950 | 4.015 | 3.750 | 3.785 | 43,669 | -0.17(-4.42%) |
Jul 11, 2024 | 3.960 | 4.190 | 3.750 | 3.960 | 43,867 | +0.28(+7.61%) |
Jul 10, 2024 | 4.040 | 4.100 | 3.510 | 3.680 | 43,697 | -0.36(-8.91%) |
Jul 09, 2024 | 4.000 | 4.160 | 3.875 | 4.040 | 24,299 | +0.06(+1.51%) |
Jul 08, 2024 | 3.860 | 4.170 | 3.810 | 3.980 | 26,309 | +0.01(+0.25%) |
Jul 05, 2024 | 4.170 | 4.250 | 3.780 | 3.970 | 47,744 | -0.18(-4.34%) |
Jul 03, 2024 | 4.280 | 4.400 | 4.060 | 4.150 | 19,448 | -0.22(-5.03%) |
Jul 02, 2024 | 4.320 | 4.490 | 4.270 | 4.370 | 7,594 | +0.00(+0.00%) |