Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 8.890 | 11.30 | 8.750 | 10.41 | 1,877,442 | +1.66(+18.97%) |
Sep 19, 2024 | 8.900 | 10.67 | 8.350 | 8.750 | 1,642,035 | +0.34(+4.04%) |
Sep 18, 2024 | 7.560 | 9.210 | 7.550 | 8.410 | 1,273,031 | +0.67(+8.66%) |
Sep 17, 2024 | 6.560 | 8.140 | 6.250 | 7.740 | 1,602,740 | +1.69(+27.93%) |
Sep 16, 2024 | 5.320 | 6.360 | 5.280 | 6.050 | 793,156 | +0.58(+10.60%) |
Sep 13, 2024 | 5.750 | 6.475 | 5.160 | 5.470 | 908,270 | -0.34(-5.85%) |
Sep 12, 2024 | 5.480 | 6.430 | 5.420 | 5.810 | 1,675,960 | +0.40(+7.39%) |
Sep 11, 2024 | 8.730 | 8.840 | 4.150 | 5.410 | 4,157,757 | -3.74(-40.87%) |
Sep 10, 2024 | 7.830 | 9.360 | 7.260 | 9.150 | 2,814,478 | +2.39(+35.36%) |
Sep 09, 2024 | 5.950 | 7.620 | 5.760 | 6.760 | 1,879,328 | +0.77(+12.85%) |
Sep 06, 2024 | 5.070 | 6.968 | 5.070 | 5.990 | 4,164,398 | +0.95(+18.85%) |
Sep 05, 2024 | 4.350 | 5.130 | 4.260 | 5.040 | 1,171,589 | +0.81(+19.15%) |
Sep 04, 2024 | 3.290 | 4.350 | 3.260 | 4.230 | 646,123 | +0.94(+28.57%) |
Sep 03, 2024 | 3.430 | 3.680 | 3.120 | 3.290 | 260,860 | -0.13(-3.80%) |
Aug 30, 2024 | 3.940 | 4.436 | 3.200 | 3.420 | 1,045,377 | -0.94(-21.56%) |
Aug 29, 2024 | 4.000 | 4.730 | 3.875 | 4.360 | 1,393,112 | +0.45(+11.51%) |
Aug 28, 2024 | 3.350 | 4.420 | 3.310 | 3.910 | 2,154,919 | +0.66(+20.31%) |
Aug 27, 2024 | 3.310 | 3.600 | 3.070 | 3.250 | 583,495 | +0.00(+0.00%) |
Aug 26, 2024 | 2.830 | 3.300 | 2.830 | 3.250 | 498,819 | +0.43(+15.25%) |
Aug 23, 2024 | 2.950 | 2.950 | 2.710 | 2.820 | 277,864 | -0.06(-2.08%) |
Aug 22, 2024 | 2.580 | 3.140 | 2.560 | 2.880 | 600,361 | +0.32(+12.50%) |
Aug 21, 2024 | 2.880 | 2.900 | 2.390 | 2.560 | 731,597 | -0.26(-9.22%) |
Aug 20, 2024 | 3.200 | 3.380 | 2.820 | 2.820 | 498,981 | -0.49(-14.67%) |
Aug 19, 2024 | 3.380 | 3.500 | 3.060 | 3.305 | 559,106 | -0.09(-2.79%) |
Aug 16, 2024 | 3.080 | 3.500 | 3.020 | 3.400 | 661,305 | +0.14(+4.29%) |
Aug 15, 2024 | 3.640 | 3.769 | 3.220 | 3.260 | 296,635 | -0.35(-9.70%) |
Aug 14, 2024 | 3.410 | 3.790 | 3.200 | 3.610 | 521,260 | +0.25(+7.44%) |
Aug 13, 2024 | 4.740 | 4.830 | 3.000 | 3.360 | 2,050,348 | -0.98(-22.58%) |
Aug 12, 2024 | 3.480 | 4.400 | 3.170 | 4.340 | 1,073,619 | +1.10(+33.95%) |
Aug 09, 2024 | 3.120 | 3.750 | 3.070 | 3.240 | 782,382 | +0.03(+0.93%) |
Aug 08, 2024 | 2.840 | 3.300 | 2.610 | 3.210 | 896,598 | +0.75(+30.49%) |
Aug 07, 2024 | 2.790 | 2.830 | 2.350 | 2.460 | 222,364 | -0.40(-13.99%) |
Aug 06, 2024 | 2.500 | 2.980 | 2.470 | 2.860 | 480,813 | +0.34(+13.49%) |
Aug 05, 2024 | 2.200 | 2.647 | 2.160 | 2.520 | 350,887 | +0.07(+2.86%) |
Aug 02, 2024 | 2.200 | 2.550 | 2.081 | 2.450 | 378,827 | +0.27(+12.39%) |
Aug 01, 2024 | 1.970 | 2.390 | 1.950 | 2.180 | 586,997 | +0.25(+12.95%) |
Jul 31, 2024 | 1.750 | 2.050 | 1.720 | 1.930 | 131,645 | +0.21(+12.30%) |
Jul 30, 2024 | 1.750 | 1.750 | 1.580 | 1.719 | 28,888 | -0.00(-0.08%) |
Jul 29, 2024 | 1.760 | 1.760 | 1.680 | 1.720 | 23,303 | -0.02(-1.15%) |
Jul 26, 2024 | 1.790 | 1.790 | 1.720 | 1.740 | 30,556 | -0.01(-0.57%) |
Jul 25, 2024 | 1.770 | 1.790 | 1.690 | 1.750 | 33,826 | +0.05(+2.94%) |
Jul 24, 2024 | 1.720 | 1.740 | 1.660 | 1.700 | 38,935 | -0.06(-3.41%) |
Jul 23, 2024 | 1.760 | 1.825 | 1.650 | 1.760 | 56,039 | +0.03(+1.73%) |
Jul 22, 2024 | 1.940 | 1.940 | 1.720 | 1.730 | 134,517 | -0.18(-9.42%) |
Jul 19, 2024 | 1.970 | 1.970 | 1.890 | 1.910 | 44,988 | -0.08(-4.02%) |
Jul 18, 2024 | 1.960 | 2.030 | 1.890 | 1.990 | 92,070 | +0.03(+1.53%) |
Jul 17, 2024 | 1.890 | 2.040 | 1.860 | 1.960 | 186,603 | +0.03(+1.55%) |
Jul 16, 2024 | 2.160 | 2.180 | 1.820 | 1.930 | 5,206,087 | -0.05(-2.53%) |
Jul 15, 2024 | 1.980 | 1.980 | 1.935 | 1.980 | 32,690 | +0.05(+2.59%) |
Jul 12, 2024 | 1.950 | 1.980 | 1.920 | 1.930 | 13,392 | -0.04(-2.03%) |
Jul 11, 2024 | 1.960 | 1.980 | 1.909 | 1.970 | 15,149 | +0.03(+1.55%) |
Jul 10, 2024 | 1.940 | 1.950 | 1.900 | 1.940 | 9,612 | +0.01(+0.78%) |
Jul 09, 2024 | 1.940 | 1.940 | 1.900 | 1.925 | 9,438 | -0.01(-0.77%) |
Jul 08, 2024 | 1.880 | 1.940 | 1.880 | 1.940 | 13,268 | +0.07(+3.74%) |
Jul 05, 2024 | 1.890 | 1.910 | 1.840 | 1.870 | 14,896 | +0.00(+0.00%) |
Jul 03, 2024 | 1.890 | 1.920 | 1.800 | 1.870 | 15,174 | -0.05(-2.60%) |
Jul 02, 2024 | 1.880 | 1.930 | 1.880 | 1.920 | 14,393 | +0.02(+1.05%) |