Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.680 | 5.170 | 4.680 | 5.160 | 736,453 | +0.50(+10.73%) |
Sep 25, 2024 | 4.840 | 5.060 | 4.660 | 4.660 | 765,807 | -0.18(-3.72%) |
Sep 24, 2024 | 5.070 | 5.167 | 4.635 | 4.840 | 1,086,405 | -0.23(-4.44%) |
Sep 23, 2024 | 5.700 | 5.730 | 5.053 | 5.065 | 897,822 | -0.67(-11.76%) |
Sep 20, 2024 | 6.000 | 6.150 | 5.470 | 5.740 | 1,219,570 | -0.19(-3.20%) |
Sep 19, 2024 | 5.800 | 6.230 | 5.620 | 5.930 | 1,699,808 | +0.41(+7.43%) |
Sep 18, 2024 | 5.760 | 5.925 | 5.360 | 5.520 | 1,009,369 | -0.15(-2.65%) |
Sep 17, 2024 | 5.470 | 5.935 | 5.340 | 5.670 | 751,928 | +0.15(+2.72%) |
Sep 16, 2024 | 5.660 | 5.680 | 5.390 | 5.520 | 502,205 | -0.17(-2.99%) |
Sep 13, 2024 | 5.760 | 5.910 | 5.460 | 5.690 | 595,021 | -0.04(-0.70%) |
Sep 12, 2024 | 6.000 | 6.050 | 5.550 | 5.730 | 981,607 | -0.22(-3.70%) |
Sep 11, 2024 | 5.780 | 6.020 | 5.540 | 5.950 | 1,857,335 | +0.18(+3.12%) |
Sep 10, 2024 | 5.440 | 5.900 | 5.300 | 5.770 | 863,837 | +0.45(+8.46%) |
Sep 09, 2024 | 5.410 | 5.497 | 5.100 | 5.320 | 464,378 | -0.05(-0.93%) |
Sep 06, 2024 | 5.100 | 5.390 | 4.850 | 5.370 | 695,504 | +0.21(+4.07%) |
Sep 05, 2024 | 5.380 | 5.610 | 5.020 | 5.160 | 630,538 | -0.23(-4.27%) |
Sep 04, 2024 | 5.120 | 5.670 | 5.000 | 5.390 | 807,393 | +0.17(+3.26%) |
Sep 03, 2024 | 5.380 | 5.778 | 5.195 | 5.220 | 833,805 | -0.22(-4.04%) |
Aug 30, 2024 | 5.780 | 6.190 | 5.160 | 5.440 | 1,341,060 | -0.36(-6.21%) |
Aug 29, 2024 | 5.620 | 5.865 | 5.500 | 5.800 | 1,337,785 | +0.27(+4.88%) |
Aug 28, 2024 | 5.520 | 5.770 | 5.370 | 5.530 | 700,371 | -0.23(-3.99%) |
Aug 27, 2024 | 5.840 | 5.840 | 5.340 | 5.760 | 786,109 | -0.04(-0.69%) |
Aug 26, 2024 | 6.100 | 6.230 | 5.600 | 5.800 | 1,324,615 | -0.17(-2.85%) |
Aug 23, 2024 | 5.860 | 6.260 | 5.735 | 5.970 | 1,263,142 | +0.26(+4.55%) |
Aug 22, 2024 | 6.450 | 6.450 | 5.580 | 5.710 | 1,972,020 | -0.63(-9.94%) |
Aug 21, 2024 | 6.030 | 6.440 | 5.698 | 6.340 | 1,899,996 | +0.65(+11.42%) |
Aug 20, 2024 | 5.850 | 6.279 | 5.450 | 5.690 | 1,473,666 | -0.15(-2.57%) |
Aug 19, 2024 | 6.010 | 6.350 | 5.600 | 5.840 | 2,718,605 | -0.15(-2.50%) |
Aug 16, 2024 | 5.160 | 7.200 | 5.160 | 5.990 | 6,297,143 | +0.92(+18.15%) |
Aug 15, 2024 | 4.550 | 5.100 | 4.200 | 5.070 | 1,110,612 | +0.61(+13.68%) |
Aug 14, 2024 | 4.680 | 4.900 | 4.360 | 4.460 | 1,111,959 | -0.20(-4.29%) |
Aug 13, 2024 | 4.310 | 5.000 | 4.070 | 4.660 | 2,412,341 | +0.35(+8.12%) |
Aug 12, 2024 | 3.290 | 4.585 | 3.270 | 4.310 | 4,740,684 | +1.05(+32.21%) |
Aug 09, 2024 | 3.430 | 3.500 | 3.050 | 3.260 | 714,460 | -0.17(-4.96%) |
Aug 08, 2024 | 3.450 | 3.670 | 3.150 | 3.430 | 1,305,747 | +0.55(+19.10%) |
Aug 07, 2024 | 3.270 | 3.450 | 2.810 | 2.880 | 846,780 | -0.32(-10.00%) |
Aug 06, 2024 | 3.160 | 3.540 | 3.160 | 3.200 | 534,642 | +0.05(+1.59%) |
Aug 05, 2024 | 3.200 | 3.470 | 2.900 | 3.150 | 1,028,063 | -0.45(-12.50%) |
Aug 02, 2024 | 3.320 | 3.750 | 3.120 | 3.600 | 778,876 | +0.03(+0.84%) |
Aug 01, 2024 | 3.450 | 3.890 | 3.070 | 3.570 | 1,447,240 | +0.12(+3.48%) |
Jul 31, 2024 | 3.110 | 3.540 | 2.970 | 3.450 | 865,379 | +0.33(+10.58%) |
Jul 30, 2024 | 2.970 | 3.240 | 2.960 | 3.120 | 549,410 | +0.12(+3.83%) |
Jul 29, 2024 | 3.550 | 3.680 | 2.910 | 3.005 | 984,781 | -0.45(-12.90%) |
Jul 26, 2024 | 2.950 | 3.500 | 2.930 | 3.450 | 1,903,754 | +0.59(+20.63%) |
Jul 25, 2024 | 2.830 | 3.160 | 2.810 | 2.860 | 686,230 | +0.02(+0.70%) |
Jul 24, 2024 | 2.750 | 3.080 | 2.640 | 2.840 | 866,188 | -0.04(-1.39%) |
Jul 23, 2024 | 2.840 | 3.110 | 2.610 | 2.880 | 1,008,027 | -0.10(-3.36%) |
Jul 22, 2024 | 3.410 | 3.520 | 2.960 | 2.980 | 3,099,724 | -0.87(-22.60%) |
Jul 19, 2024 | 2.500 | 4.520 | 2.500 | 3.850 | 22,803,080 | +1.40(+57.14%) |
Jul 18, 2024 | 2.220 | 2.660 | 2.220 | 2.450 | 2,008,968 | +0.20(+8.89%) |
Jul 17, 2024 | 2.000 | 2.260 | 1.990 | 2.250 | 952,438 | +0.24(+11.94%) |
Jul 16, 2024 | 1.620 | 2.180 | 1.620 | 2.010 | 1,130,153 | +0.40(+24.84%) |
Jul 15, 2024 | 1.640 | 1.730 | 1.610 | 1.610 | 255,411 | -0.05(-3.01%) |
Jul 12, 2024 | 1.700 | 1.790 | 1.610 | 1.660 | 427,984 | -0.04(-2.35%) |
Jul 11, 2024 | 1.590 | 1.790 | 1.523 | 1.700 | 876,423 | +0.15(+9.68%) |
Jul 10, 2024 | 1.540 | 1.610 | 1.490 | 1.550 | 237,836 | +0.06(+4.03%) |
Jul 09, 2024 | 1.430 | 1.590 | 1.410 | 1.490 | 640,149 | -0.02(-1.32%) |
Jul 08, 2024 | 1.590 | 1.750 | 1.490 | 1.510 | 1,873,179 | -0.02(-1.31%) |
Jul 05, 2024 | 1.200 | 1.540 | 1.200 | 1.530 | 1,351,279 | +0.34(+28.57%) |
Jul 03, 2024 | 1.200 | 1.225 | 1.190 | 1.190 | 74,918 | -0.01(-0.83%) |
Jul 02, 2024 | 1.180 | 1.220 | 1.170 | 1.200 | 86,427 | +0.00(+0.42%) |