Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.020 | 3.230 | 3.020 | 3.020 | 41,985 | +0.00(+0.00%) |
Sep 25, 2024 | 3.030 | 3.120 | 3.000 | 3.020 | 53,630 | +0.03(+1.00%) |
Sep 24, 2024 | 3.000 | 3.120 | 2.990 | 2.990 | 28,458 | +0.03(+0.91%) |
Sep 23, 2024 | 3.090 | 3.120 | 2.960 | 2.963 | 19,225 | -0.07(-2.21%) |
Sep 20, 2024 | 3.050 | 3.170 | 3.000 | 3.030 | 42,884 | -0.02(-0.66%) |
Sep 19, 2024 | 3.270 | 3.408 | 3.050 | 3.050 | 44,114 | -0.04(-1.29%) |
Sep 18, 2024 | 3.340 | 3.520 | 3.080 | 3.090 | 12,662 | -0.43(-12.22%) |
Sep 17, 2024 | 3.445 | 3.540 | 3.314 | 3.520 | 13,347 | +0.19(+5.71%) |
Sep 16, 2024 | 3.470 | 3.580 | 3.270 | 3.330 | 14,375 | -0.17(-4.86%) |
Sep 13, 2024 | 3.280 | 3.590 | 3.275 | 3.500 | 17,531 | +0.20(+6.06%) |
Sep 12, 2024 | 3.230 | 3.450 | 3.180 | 3.300 | 62,457 | +0.08(+2.48%) |
Sep 11, 2024 | 3.110 | 3.450 | 3.053 | 3.220 | 17,058 | -0.06(-1.83%) |
Sep 10, 2024 | 3.360 | 3.400 | 3.260 | 3.280 | 7,647 | -0.12(-3.53%) |
Sep 09, 2024 | 3.250 | 3.470 | 3.210 | 3.400 | 33,549 | +0.15(+4.62%) |
Sep 06, 2024 | 3.050 | 3.250 | 3.030 | 3.250 | 13,476 | +0.10(+3.17%) |
Sep 05, 2024 | 3.100 | 3.275 | 3.030 | 3.150 | 13,162 | +0.05(+1.61%) |
Sep 04, 2024 | 3.360 | 3.365 | 3.030 | 3.100 | 36,098 | -0.26(-7.74%) |
Sep 03, 2024 | 3.380 | 3.440 | 3.280 | 3.360 | 8,560 | -0.05(-1.47%) |
Aug 30, 2024 | 3.420 | 3.490 | 3.345 | 3.410 | 7,578 | +0.02(+0.59%) |
Aug 29, 2024 | 3.530 | 3.540 | 3.262 | 3.390 | 15,520 | -0.14(-3.97%) |
Aug 28, 2024 | 3.400 | 3.750 | 3.340 | 3.530 | 44,052 | +0.13(+3.82%) |
Aug 27, 2024 | 3.630 | 3.630 | 3.400 | 3.400 | 21,778 | -0.29(-7.86%) |
Aug 26, 2024 | 3.920 | 3.930 | 3.600 | 3.690 | 25,319 | -0.18(-4.65%) |
Aug 23, 2024 | 3.950 | 4.120 | 3.818 | 3.870 | 38,190 | -0.05(-1.28%) |
Aug 22, 2024 | 3.750 | 4.040 | 3.750 | 3.920 | 113,269 | +0.17(+4.53%) |
Aug 21, 2024 | 3.860 | 3.970 | 3.690 | 3.750 | 69,584 | -0.12(-3.10%) |
Aug 20, 2024 | 3.970 | 4.073 | 3.666 | 3.870 | 85,598 | -0.07(-1.78%) |
Aug 19, 2024 | 3.600 | 4.240 | 3.574 | 3.940 | 151,710 | +0.32(+8.84%) |
Aug 16, 2024 | 3.680 | 4.000 | 3.450 | 3.620 | 145,169 | -0.13(-3.47%) |
Aug 15, 2024 | 3.560 | 3.960 | 3.320 | 3.750 | 423,863 | -0.04(-1.06%) |
Aug 14, 2024 | 3.360 | 5.470 | 3.100 | 3.790 | 6,257,549 | +0.99(+35.36%) |
Aug 13, 2024 | 3.110 | 3.110 | 2.550 | 2.800 | 39,679 | -0.20(-6.67%) |
Aug 12, 2024 | 3.100 | 3.140 | 2.920 | 3.000 | 22,383 | -0.08(-2.60%) |
Aug 09, 2024 | 3.210 | 3.300 | 3.021 | 3.080 | 13,157 | -0.11(-3.45%) |
Aug 08, 2024 | 3.290 | 3.540 | 3.100 | 3.190 | 26,497 | -0.06(-1.85%) |
Aug 07, 2024 | 3.310 | 3.570 | 3.130 | 3.250 | 39,059 | +0.07(+2.20%) |
Aug 06, 2024 | 2.820 | 3.590 | 2.820 | 3.180 | 96,931 | +0.28(+9.66%) |
Aug 05, 2024 | 3.160 | 3.160 | 2.780 | 2.900 | 86,717 | -0.46(-13.69%) |
Aug 02, 2024 | 4.020 | 4.020 | 3.300 | 3.360 | 112,138 | -0.92(-21.50%) |
Aug 01, 2024 | 4.420 | 4.605 | 4.130 | 4.280 | 10,366 | -0.08(-1.83%) |
Jul 31, 2024 | 4.360 | 4.530 | 4.100 | 4.360 | 15,775 | +0.08(+1.87%) |
Jul 30, 2024 | 4.630 | 4.910 | 4.210 | 4.280 | 29,568 | -0.20(-4.46%) |
Jul 29, 2024 | 4.910 | 4.910 | 4.310 | 4.480 | 26,442 | -0.53(-10.58%) |
Jul 26, 2024 | 4.930 | 5.170 | 4.750 | 5.010 | 10,170 | +0.10(+2.04%) |
Jul 25, 2024 | 5.080 | 5.160 | 4.700 | 4.910 | 35,799 | -0.30(-5.76%) |
Jul 24, 2024 | 5.420 | 5.870 | 4.579 | 5.210 | 74,953 | -0.29(-5.27%) |
Jul 23, 2024 | 5.420 | 5.890 | 5.420 | 5.500 | 19,019 | -0.14(-2.57%) |
Jul 22, 2024 | 5.820 | 5.820 | 5.600 | 5.645 | 12,286 | -0.04(-0.62%) |
Jul 19, 2024 | 5.560 | 5.860 | 5.560 | 5.680 | 31,578 | -0.02(-0.35%) |
Jul 18, 2024 | 5.350 | 5.810 | 5.350 | 5.700 | 43,062 | +0.44(+8.37%) |
Jul 17, 2024 | 5.650 | 5.672 | 5.060 | 5.260 | 37,172 | -0.39(-6.90%) |
Jul 16, 2024 | 6.120 | 6.800 | 5.290 | 5.650 | 146,264 | +0.41(+7.82%) |
Jul 15, 2024 | 6.000 | 6.060 | 4.910 | 5.240 | 80,158 | -0.76(-12.67%) |
Jul 12, 2024 | 6.110 | 6.296 | 6.000 | 6.000 | 14,891 | -0.20(-3.23%) |
Jul 11, 2024 | 6.090 | 6.500 | 6.060 | 6.200 | 67,933 | +0.13(+2.14%) |
Jul 10, 2024 | 6.220 | 6.510 | 6.009 | 6.070 | 16,699 | +0.00(+0.00%) |
Jul 09, 2024 | 6.730 | 6.832 | 5.995 | 6.070 | 53,435 | -0.68(-10.07%) |
Jul 08, 2024 | 7.240 | 7.240 | 6.740 | 6.750 | 39,870 | -0.55(-7.53%) |
Jul 05, 2024 | 7.710 | 7.710 | 7.030 | 7.300 | 33,451 | -0.43(-5.56%) |
Jul 03, 2024 | 7.950 | 8.240 | 7.600 | 7.730 | 44,094 | -0.14(-1.78%) |
Jul 02, 2024 | 7.410 | 7.910 | 7.229 | 7.870 | 38,953 | +0.54(+7.37%) |