Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 5.390 | 5.430 | 5.230 | 5.240 | 3,756,127 | -0.11(-2.06%) |
Sep 16, 2024 | 5.440 | 5.445 | 5.300 | 5.350 | 3,035,472 | -0.17(-3.08%) |
Sep 13, 2024 | 5.340 | 5.540 | 5.275 | 5.520 | 4,901,722 | +0.27(+5.14%) |
Sep 12, 2024 | 5.310 | 5.340 | 5.180 | 5.250 | 1,746,886 | -0.07(-1.32%) |
Sep 11, 2024 | 5.190 | 5.320 | 5.065 | 5.320 | 2,921,191 | +0.11(+2.11%) |
Sep 10, 2024 | 5.160 | 5.220 | 5.120 | 5.210 | 1,803,717 | +0.02(+0.39%) |
Sep 09, 2024 | 5.250 | 5.390 | 5.160 | 5.190 | 3,357,628 | -0.07(-1.33%) |
Sep 06, 2024 | 5.260 | 5.330 | 5.085 | 5.260 | 3,651,441 | -0.02(-0.38%) |
Sep 05, 2024 | 4.730 | 5.425 | 4.700 | 5.280 | 8,200,168 | +0.58(+12.34%) |
Sep 04, 2024 | 4.350 | 4.750 | 4.335 | 4.700 | 5,338,485 | +0.35(+8.05%) |
Sep 03, 2024 | 4.360 | 4.512 | 4.320 | 4.350 | 1,824,723 | -0.01(-0.23%) |
Aug 30, 2024 | 4.430 | 4.490 | 4.310 | 4.360 | 1,975,008 | -0.05(-1.13%) |
Aug 29, 2024 | 4.360 | 4.420 | 4.290 | 4.410 | 1,061,139 | +0.05(+1.15%) |
Aug 28, 2024 | 4.360 | 4.430 | 4.320 | 4.360 | 1,246,238 | -0.04(-0.91%) |
Aug 27, 2024 | 4.400 | 4.455 | 4.360 | 4.400 | 2,196,246 | -0.04(-0.90%) |
Aug 26, 2024 | 4.520 | 4.555 | 4.420 | 4.440 | 1,591,936 | -0.05(-1.11%) |
Aug 23, 2024 | 4.320 | 4.579 | 4.310 | 4.490 | 2,207,187 | +0.18(+4.18%) |
Aug 22, 2024 | 4.400 | 4.430 | 4.300 | 4.310 | 1,195,123 | -0.09(-2.05%) |
Aug 21, 2024 | 4.450 | 4.468 | 4.275 | 4.400 | 1,786,446 | -0.01(-0.23%) |
Aug 20, 2024 | 4.460 | 4.570 | 4.380 | 4.410 | 1,836,977 | -0.07(-1.56%) |
Aug 19, 2024 | 4.170 | 4.500 | 4.100 | 4.480 | 2,865,526 | +0.35(+8.47%) |
Aug 16, 2024 | 4.070 | 4.200 | 4.060 | 4.130 | 1,854,565 | +0.04(+0.98%) |
Aug 15, 2024 | 3.920 | 4.090 | 3.890 | 4.090 | 2,233,094 | +0.22(+5.68%) |
Aug 14, 2024 | 4.170 | 4.175 | 3.860 | 3.870 | 2,593,800 | -0.31(-7.42%) |
Aug 13, 2024 | 3.900 | 4.190 | 3.875 | 4.180 | 3,935,999 | +0.29(+7.46%) |
Aug 12, 2024 | 4.120 | 4.145 | 3.870 | 3.890 | 3,164,973 | -0.23(-5.58%) |
Aug 09, 2024 | 4.220 | 4.270 | 4.032 | 4.120 | 5,525,329 | -0.11(-2.60%) |
Aug 08, 2024 | 4.200 | 4.300 | 4.060 | 4.230 | 4,153,883 | +0.01(+0.24%) |
Aug 07, 2024 | 4.200 | 4.350 | 4.080 | 4.220 | 5,063,423 | +0.09(+2.18%) |
Aug 06, 2024 | 3.650 | 4.190 | 3.620 | 4.130 | 3,421,834 | +0.45(+12.23%) |
Aug 05, 2024 | 3.510 | 3.840 | 3.510 | 3.680 | 2,382,442 | -0.37(-9.14%) |
Aug 02, 2024 | 4.000 | 4.090 | 3.880 | 4.050 | 2,794,623 | -0.03(-0.74%) |
Aug 01, 2024 | 3.580 | 4.130 | 3.560 | 4.080 | 5,252,111 | +0.24(+6.25%) |
Jul 31, 2024 | 3.690 | 3.970 | 3.640 | 3.840 | 4,110,012 | +0.14(+3.78%) |
Jul 30, 2024 | 3.560 | 3.740 | 3.535 | 3.700 | 3,496,992 | +0.17(+4.82%) |
Jul 29, 2024 | 3.670 | 3.700 | 3.510 | 3.530 | 1,946,795 | -0.16(-4.34%) |
Jul 26, 2024 | 3.680 | 3.705 | 3.585 | 3.690 | 3,281,507 | +0.07(+1.93%) |
Jul 25, 2024 | 3.520 | 3.635 | 3.500 | 3.620 | 2,619,346 | +0.11(+3.13%) |
Jul 24, 2024 | 3.570 | 3.660 | 3.490 | 3.510 | 2,089,116 | -0.11(-3.04%) |
Jul 23, 2024 | 3.680 | 3.775 | 3.610 | 3.620 | 2,530,838 | -0.06(-1.63%) |
Jul 22, 2024 | 3.690 | 3.705 | 3.580 | 3.680 | 2,488,520 | -0.01(-0.27%) |
Jul 19, 2024 | 3.690 | 3.740 | 3.610 | 3.690 | 2,260,893 | -0.01(-0.27%) |
Jul 18, 2024 | 3.880 | 3.920 | 3.670 | 3.700 | 3,112,677 | -0.16(-4.15%) |
Jul 17, 2024 | 3.800 | 3.995 | 3.751 | 3.860 | 3,337,009 | -0.04(-1.03%) |
Jul 16, 2024 | 3.820 | 3.910 | 3.740 | 3.900 | 3,406,251 | +0.14(+3.72%) |
Jul 15, 2024 | 3.520 | 3.770 | 3.490 | 3.760 | 3,909,605 | +0.27(+7.74%) |
Jul 12, 2024 | 3.320 | 3.515 | 3.290 | 3.490 | 3,104,577 | +0.18(+5.44%) |
Jul 11, 2024 | 3.150 | 3.320 | 3.110 | 3.310 | 2,910,091 | +0.23(+7.47%) |
Jul 10, 2024 | 3.100 | 3.110 | 3.010 | 3.080 | 1,866,951 | -0.02(-0.65%) |
Jul 09, 2024 | 3.040 | 3.105 | 2.930 | 3.100 | 1,828,571 | +0.07(+2.31%) |
Jul 08, 2024 | 2.810 | 3.040 | 2.810 | 3.030 | 3,601,666 | +0.26(+9.39%) |
Jul 05, 2024 | 2.810 | 2.815 | 2.720 | 2.770 | 1,933,125 | -0.03(-1.07%) |
Jul 03, 2024 | 2.780 | 2.875 | 2.740 | 2.800 | 844,844 | +0.04(+1.45%) |
Jul 02, 2024 | 2.750 | 2.790 | 2.690 | 2.760 | 1,587,489 | +0.02(+0.73%) |