Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 5.550 | 6.070 | 5.550 | 6.050 | 488,048 | +0.47(+8.42%) |
Nov 20, 2024 | 5.510 | 5.890 | 5.310 | 5.580 | 422,736 | +0.28(+5.28%) |
Nov 19, 2024 | 5.130 | 5.550 | 5.120 | 5.300 | 352,748 | +0.23(+4.54%) |
Nov 18, 2024 | 5.150 | 5.260 | 4.940 | 5.070 | 182,947 | +0.02(+0.40%) |
Nov 15, 2024 | 5.200 | 5.390 | 5.020 | 5.050 | 208,660 | -0.10(-1.94%) |
Nov 14, 2024 | 5.000 | 5.300 | 4.807 | 5.150 | 284,854 | +0.10(+1.98%) |
Nov 13, 2024 | 5.370 | 5.518 | 5.000 | 5.050 | 291,456 | -0.41(-7.51%) |
Nov 12, 2024 | 5.630 | 5.630 | 5.160 | 5.460 | 308,309 | -0.09(-1.62%) |
Nov 11, 2024 | 5.850 | 5.850 | 5.380 | 5.550 | 319,866 | -0.11(-1.94%) |
Nov 08, 2024 | 5.590 | 5.850 | 5.310 | 5.660 | 408,744 | +0.23(+4.24%) |
Nov 07, 2024 | 5.410 | 5.690 | 5.250 | 5.430 | 342,395 | +0.04(+0.74%) |
Nov 06, 2024 | 5.110 | 5.500 | 4.886 | 5.390 | 477,528 | +0.39(+7.80%) |
Nov 05, 2024 | 4.710 | 5.160 | 4.630 | 5.000 | 396,824 | +0.24(+5.04%) |
Nov 04, 2024 | 5.070 | 5.140 | 4.740 | 4.760 | 558,996 | -0.38(-7.39%) |
Nov 01, 2024 | 5.420 | 5.530 | 5.020 | 5.140 | 271,792 | -0.21(-3.93%) |
Oct 31, 2024 | 5.180 | 5.570 | 4.900 | 5.350 | 685,635 | +0.13(+2.49%) |
Oct 30, 2024 | 5.190 | 5.408 | 4.930 | 5.220 | 441,508 | +0.03(+0.58%) |
Oct 29, 2024 | 5.300 | 5.465 | 5.120 | 5.190 | 434,864 | -0.10(-1.89%) |
Oct 28, 2024 | 5.790 | 5.800 | 5.100 | 5.290 | 1,031,946 | -0.57(-9.73%) |
Oct 25, 2024 | 6.080 | 6.140 | 5.720 | 5.860 | 686,001 | -0.03(-0.51%) |
Oct 24, 2024 | 5.950 | 6.240 | 5.507 | 5.890 | 921,730 | -0.10(-1.67%) |
Oct 23, 2024 | 5.550 | 6.160 | 5.550 | 5.990 | 981,919 | +0.24(+4.17%) |
Oct 22, 2024 | 6.020 | 6.550 | 5.700 | 5.750 | 1,427,150 | -0.08(-1.37%) |
Oct 21, 2024 | 6.300 | 6.697 | 5.390 | 5.830 | 2,414,264 | -0.40(-6.42%) |
Oct 18, 2024 | 6.390 | 7.370 | 6.200 | 6.230 | 1,844,666 | -0.15(-2.35%) |
Oct 17, 2024 | 7.850 | 7.850 | 5.860 | 6.380 | 2,302,605 | -1.65(-20.55%) |
Oct 16, 2024 | 8.600 | 8.740 | 7.851 | 8.030 | 1,227,175 | -0.57(-6.63%) |
Oct 15, 2024 | 8.670 | 8.980 | 8.500 | 8.600 | 1,518,125 | +0.00(+0.00%) |
Oct 14, 2024 | 9.100 | 9.320 | 8.470 | 8.600 | 1,555,748 | +0.07(+0.82%) |
Oct 11, 2024 | 8.350 | 9.230 | 8.350 | 8.530 | 3,236,821 | +0.23(+2.77%) |
Oct 10, 2024 | 8.110 | 8.650 | 7.220 | 8.300 | 4,165,372 | -0.45(-5.14%) |
Oct 09, 2024 | 9.390 | 10.15 | 7.960 | 8.750 | 26,246,564 | +0.82(+10.34%) |
Oct 08, 2024 | 4.160 | 9.420 | 4.160 | 7.930 | 68,942,400 | +3.61(+83.56%) |
Oct 07, 2024 | 4.150 | 5.700 | 4.140 | 4.320 | 15,943,310 | -2.74(-38.81%) |
Oct 04, 2024 | 8.910 | 9.000 | 6.890 | 7.060 | 1,715,718 | -2.12(-23.09%) |
Oct 03, 2024 | 11.74 | 11.80 | 9.040 | 9.180 | 1,480,144 | -3.25(-26.15%) |
Oct 02, 2024 | 13.78 | 14.50 | 11.47 | 12.43 | 1,305,632 | -1.83(-12.83%) |
Oct 01, 2024 | 15.43 | 15.65 | 13.24 | 14.26 | 1,423,455 | -2.05(-12.57%) |
Sep 30, 2024 | 15.16 | 17.19 | 14.80 | 16.31 | 1,579,940 | +1.97(+13.74%) |
Sep 27, 2024 | 13.91 | 14.84 | 12.88 | 14.34 | 1,238,265 | +1.64(+12.91%) |
Sep 26, 2024 | 12.50 | 14.83 | 12.08 | 12.70 | 1,908,370 | +0.80(+6.72%) |
Sep 25, 2024 | 15.23 | 16.89 | 10.75 | 11.90 | 2,756,273 | -2.75(-18.77%) |
Sep 24, 2024 | 16.17 | 18.00 | 13.62 | 14.65 | 3,641,939 | -4.15(-22.07%) |
Sep 23, 2024 | 11.20 | 19.80 | 11.00 | 18.80 | 13,527,142 | +8.39(+80.60%) |
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%) |