Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.320 | 5.390 | 4.931 | 5.070 | 20,776,946 | -0.07(-1.36%) |
Sep 25, 2024 | 5.310 | 5.425 | 5.080 | 5.140 | 19,798,414 | -0.23(-4.28%) |
Sep 24, 2024 | 4.870 | 5.400 | 4.555 | 5.370 | 31,942,484 | +0.48(+9.82%) |
Sep 23, 2024 | 4.720 | 5.010 | 4.660 | 4.890 | 25,373,632 | +0.39(+8.67%) |
Sep 20, 2024 | 4.470 | 4.670 | 4.360 | 4.500 | 28,316,080 | +0.04(+0.90%) |
Sep 19, 2024 | 4.340 | 4.800 | 4.281 | 4.460 | 28,635,584 | +0.40(+9.85%) |
Sep 18, 2024 | 4.000 | 4.390 | 3.990 | 4.060 | 16,934,282 | -0.01(-0.12%) |
Sep 17, 2024 | 4.050 | 4.395 | 4.040 | 4.065 | 16,366,224 | +0.13(+3.17%) |
Sep 16, 2024 | 4.020 | 4.100 | 3.770 | 3.940 | 15,760,045 | -0.30(-7.08%) |
Sep 13, 2024 | 4.320 | 4.430 | 4.155 | 4.240 | 21,821,042 | -0.07(-1.62%) |
Sep 12, 2024 | 4.440 | 4.580 | 4.300 | 4.310 | 13,773,564 | -0.11(-2.49%) |
Sep 11, 2024 | 4.110 | 4.540 | 3.990 | 4.420 | 15,485,951 | +0.18(+4.25%) |
Sep 10, 2024 | 4.010 | 4.240 | 3.860 | 4.240 | 10,577,627 | +0.25(+6.27%) |
Sep 09, 2024 | 3.950 | 4.030 | 3.780 | 3.990 | 19,079,664 | +0.27(+7.11%) |
Sep 06, 2024 | 4.230 | 4.350 | 3.660 | 3.725 | 20,716,576 | -0.48(-11.52%) |
Sep 05, 2024 | 4.110 | 4.300 | 3.990 | 4.210 | 18,754,468 | +0.30(+7.67%) |
Sep 04, 2024 | 3.780 | 4.010 | 3.590 | 3.910 | 15,262,183 | +0.09(+2.36%) |
Sep 03, 2024 | 4.260 | 4.260 | 3.790 | 3.820 | 14,590,714 | -0.54(-12.39%) |
Aug 30, 2024 | 4.290 | 4.380 | 4.150 | 4.360 | 11,138,029 | +0.16(+3.81%) |
Aug 29, 2024 | 4.270 | 4.440 | 4.090 | 4.200 | 13,951,680 | +0.02(+0.48%) |
Aug 28, 2024 | 4.410 | 4.610 | 4.100 | 4.180 | 14,517,043 | -0.33(-7.32%) |
Aug 27, 2024 | 4.670 | 4.740 | 4.290 | 4.510 | 14,879,570 | -0.27(-5.65%) |
Aug 26, 2024 | 4.940 | 4.940 | 4.590 | 4.780 | 12,481,660 | -0.15(-3.04%) |
Aug 23, 2024 | 4.890 | 4.940 | 4.540 | 4.930 | 21,024,532 | +0.12(+2.49%) |
Aug 22, 2024 | 4.830 | 4.980 | 4.630 | 4.810 | 17,926,452 | +0.01(+0.21%) |
Aug 21, 2024 | 4.780 | 4.920 | 4.440 | 4.800 | 23,664,864 | +0.06(+1.27%) |
Aug 20, 2024 | 4.410 | 4.855 | 4.395 | 4.740 | 30,138,704 | +0.39(+8.97%) |
Aug 19, 2024 | 4.080 | 4.470 | 4.000 | 4.350 | 23,241,352 | +0.32(+7.94%) |
Aug 16, 2024 | 3.560 | 4.110 | 3.520 | 4.030 | 28,196,664 | +0.43(+11.94%) |
Aug 15, 2024 | 3.580 | 3.965 | 3.450 | 3.600 | 47,445,976 | +0.25(+7.46%) |
Aug 14, 2024 | 3.320 | 3.490 | 3.300 | 3.350 | 23,784,388 | +0.04(+1.21%) |
Aug 13, 2024 | 3.650 | 3.720 | 3.290 | 3.310 | 19,748,672 | -0.26(-7.28%) |
Aug 12, 2024 | 3.700 | 3.730 | 3.510 | 3.570 | 15,689,676 | -0.22(-5.80%) |
Aug 09, 2024 | 3.890 | 3.950 | 3.740 | 3.790 | 13,520,217 | -0.09(-2.32%) |
Aug 08, 2024 | 3.410 | 3.880 | 3.410 | 3.880 | 17,539,704 | +0.54(+16.17%) |
Aug 07, 2024 | 3.760 | 3.830 | 3.315 | 3.340 | 14,968,916 | -0.28(-7.73%) |
Aug 06, 2024 | 3.850 | 3.860 | 3.470 | 3.620 | 14,522,777 | +0.04(+1.12%) |
Aug 05, 2024 | 2.840 | 3.660 | 2.740 | 3.580 | 25,209,924 | -0.09(-2.45%) |
Aug 02, 2024 | 3.950 | 4.090 | 3.640 | 3.670 | 18,534,488 | -0.44(-10.71%) |
Aug 01, 2024 | 4.240 | 4.390 | 4.040 | 4.110 | 19,395,680 | -0.05(-1.20%) |
Jul 31, 2024 | 4.150 | 4.400 | 4.110 | 4.160 | 19,467,582 | +0.31(+8.05%) |
Jul 30, 2024 | 4.150 | 4.190 | 3.840 | 3.850 | 13,906,405 | -0.29(-7.00%) |
Jul 29, 2024 | 4.530 | 4.580 | 4.060 | 4.140 | 19,299,596 | -0.28(-6.33%) |
Jul 26, 2024 | 4.790 | 4.880 | 4.340 | 4.420 | 17,191,088 | -0.11(-2.43%) |
Jul 25, 2024 | 4.860 | 4.970 | 4.460 | 4.530 | 22,917,370 | -0.56(-11.00%) |
Jul 24, 2024 | 5.520 | 5.730 | 5.080 | 5.090 | 17,707,976 | -0.43(-7.79%) |
Jul 23, 2024 | 5.610 | 5.870 | 5.490 | 5.520 | 8,968,705 | -0.20(-3.50%) |
Jul 22, 2024 | 5.640 | 5.820 | 5.330 | 5.720 | 12,636,191 | +0.13(+2.33%) |
Jul 19, 2024 | 5.450 | 5.805 | 5.320 | 5.590 | 14,724,082 | +0.24(+4.49%) |
Jul 18, 2024 | 5.960 | 6.010 | 5.300 | 5.350 | 13,335,583 | -0.55(-9.32%) |
Jul 17, 2024 | 6.190 | 6.505 | 5.765 | 5.900 | 22,180,056 | -0.48(-7.52%) |
Jul 16, 2024 | 6.040 | 6.390 | 5.910 | 6.380 | 24,479,980 | +0.38(+6.33%) |
Jul 15, 2024 | 5.720 | 6.040 | 5.535 | 6.000 | 28,009,828 | +0.69(+12.99%) |
Jul 12, 2024 | 4.730 | 5.455 | 4.660 | 5.310 | 21,230,440 | +0.56(+11.79%) |
Jul 11, 2024 | 5.120 | 5.270 | 4.570 | 4.750 | 28,455,394 | -0.13(-2.66%) |
Jul 10, 2024 | 5.130 | 5.240 | 4.750 | 4.880 | 18,727,860 | -0.15(-2.98%) |
Jul 09, 2024 | 5.820 | 6.050 | 4.961 | 5.030 | 30,242,800 | -0.44(-8.04%) |
Jul 08, 2024 | 5.760 | 6.010 | 5.430 | 5.470 | 28,174,396 | -0.11(-1.97%) |
Jul 05, 2024 | 4.910 | 5.710 | 4.740 | 5.580 | 25,198,892 | +0.37(+7.10%) |
Jul 03, 2024 | 4.990 | 5.370 | 4.920 | 5.210 | 14,284,130 | +0.16(+3.17%) |
Jul 02, 2024 | 5.210 | 5.340 | 4.990 | 5.050 | 19,658,094 | -0.16(-3.07%) |