Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 2.880 | 2.925 | 2.790 | 2.860 | 1,226,765 | -0.06(-2.05%) |
Oct 28, 2024 | 3.020 | 3.080 | 2.910 | 2.920 | 645,787 | -0.06(-2.01%) |
Oct 25, 2024 | 3.050 | 3.120 | 2.950 | 2.980 | 330,280 | -0.06(-1.97%) |
Oct 24, 2024 | 3.050 | 3.115 | 2.980 | 3.040 | 388,905 | -0.02(-0.65%) |
Oct 23, 2024 | 3.260 | 3.295 | 3.010 | 3.060 | 1,436,675 | -0.25(-7.55%) |
Oct 22, 2024 | 3.210 | 3.335 | 3.190 | 3.310 | 522,795 | +0.10(+3.12%) |
Oct 21, 2024 | 3.330 | 3.340 | 3.170 | 3.210 | 623,043 | -0.10(-3.02%) |
Oct 18, 2024 | 3.200 | 3.415 | 3.185 | 3.310 | 572,016 | +0.09(+2.80%) |
Oct 17, 2024 | 3.400 | 3.410 | 3.130 | 3.220 | 849,742 | -0.18(-5.29%) |
Oct 16, 2024 | 3.410 | 3.490 | 3.300 | 3.400 | 677,110 | +0.00(+0.00%) |
Oct 15, 2024 | 3.480 | 3.480 | 3.335 | 3.400 | 603,657 | -0.08(-2.30%) |
Oct 14, 2024 | 3.300 | 3.520 | 3.270 | 3.480 | 829,484 | +0.15(+4.50%) |
Oct 11, 2024 | 3.410 | 3.450 | 3.295 | 3.330 | 1,308,254 | -0.11(-3.20%) |
Oct 10, 2024 | 3.570 | 3.575 | 3.370 | 3.440 | 1,301,393 | -0.11(-3.10%) |
Oct 09, 2024 | 3.540 | 3.650 | 3.340 | 3.550 | 963,276 | -0.01(-0.14%) |
Oct 08, 2024 | 3.610 | 3.720 | 3.500 | 3.555 | 779,491 | -0.10(-2.87%) |
Oct 07, 2024 | 3.730 | 3.730 | 3.340 | 3.660 | 632,879 | -0.09(-2.40%) |
Oct 04, 2024 | 3.650 | 3.822 | 3.600 | 3.750 | 488,300 | +0.09(+2.46%) |
Oct 03, 2024 | 3.950 | 3.990 | 3.570 | 3.660 | 1,011,083 | -0.32(-8.16%) |
Oct 02, 2024 | 4.110 | 4.136 | 3.870 | 3.985 | 961,552 | -0.19(-4.44%) |
Oct 01, 2024 | 4.350 | 4.350 | 4.120 | 4.170 | 834,806 | -0.18(-4.14%) |
Sep 30, 2024 | 4.200 | 4.430 | 4.175 | 4.350 | 1,392,940 | +0.12(+2.84%) |
Sep 27, 2024 | 4.310 | 4.490 | 4.190 | 4.230 | 994,636 | -0.18(-4.08%) |
Sep 26, 2024 | 4.230 | 4.495 | 3.930 | 4.410 | 1,595,550 | +0.21(+5.00%) |
Sep 25, 2024 | 4.580 | 4.580 | 4.150 | 4.200 | 1,875,854 | -0.38(-8.30%) |
Sep 24, 2024 | 4.500 | 4.900 | 4.250 | 4.580 | 2,627,177 | +0.08(+1.78%) |
Sep 23, 2024 | 5.640 | 5.690 | 4.460 | 4.500 | 29,678,208 | -0.26(-5.46%) |
Sep 20, 2024 | 4.780 | 4.830 | 4.550 | 4.760 | 1,216,063 | -0.02(-0.42%) |
Sep 19, 2024 | 4.810 | 4.950 | 4.680 | 4.780 | 721,912 | +0.05(+1.06%) |
Sep 18, 2024 | 4.880 | 4.890 | 4.510 | 4.730 | 1,158,003 | -0.09(-1.97%) |
Sep 17, 2024 | 5.440 | 5.465 | 4.700 | 4.825 | 799,330 | -0.59(-10.98%) |
Sep 16, 2024 | 6.200 | 6.230 | 5.350 | 5.420 | 928,915 | -0.77(-12.44%) |
Sep 13, 2024 | 5.860 | 6.200 | 5.860 | 6.190 | 420,470 | +0.34(+5.81%) |
Sep 12, 2024 | 6.160 | 6.240 | 5.840 | 5.850 | 384,671 | -0.28(-4.49%) |
Sep 11, 2024 | 6.020 | 6.330 | 5.920 | 6.125 | 389,068 | +0.07(+1.07%) |
Sep 10, 2024 | 5.660 | 6.110 | 5.540 | 6.060 | 422,246 | +0.40(+7.07%) |
Sep 09, 2024 | 5.400 | 5.695 | 5.300 | 5.660 | 415,811 | +0.26(+4.81%) |
Sep 06, 2024 | 5.500 | 5.590 | 5.245 | 5.400 | 492,924 | -0.18(-3.23%) |
Sep 05, 2024 | 5.590 | 5.800 | 5.420 | 5.580 | 849,335 | -0.04(-0.71%) |
Sep 04, 2024 | 5.700 | 5.800 | 5.510 | 5.620 | 419,526 | -0.15(-2.60%) |
Sep 03, 2024 | 6.020 | 6.230 | 5.670 | 5.770 | 619,966 | -0.33(-5.41%) |
Aug 30, 2024 | 6.140 | 6.250 | 5.690 | 6.100 | 1,083,844 | -0.01(-0.16%) |
Aug 29, 2024 | 6.290 | 6.368 | 5.900 | 6.110 | 436,327 | -0.25(-4.01%) |
Aug 28, 2024 | 6.180 | 6.430 | 6.090 | 6.365 | 594,629 | +0.10(+1.52%) |
Aug 27, 2024 | 6.500 | 6.640 | 6.200 | 6.270 | 390,602 | -0.31(-4.64%) |
Aug 26, 2024 | 6.510 | 6.645 | 6.235 | 6.575 | 446,234 | +0.12(+1.78%) |
Aug 23, 2024 | 6.190 | 6.660 | 5.960 | 6.460 | 614,749 | +0.34(+5.56%) |
Aug 22, 2024 | 6.490 | 6.750 | 5.980 | 6.120 | 710,103 | -0.41(-6.28%) |
Aug 21, 2024 | 5.790 | 6.750 | 5.730 | 6.530 | 1,529,453 | +0.78(+13.57%) |
Aug 20, 2024 | 5.710 | 5.810 | 5.460 | 5.750 | 378,367 | +0.00(+0.00%) |
Aug 19, 2024 | 5.220 | 5.780 | 5.200 | 5.750 | 336,206 | +0.53(+10.15%) |
Aug 16, 2024 | 4.990 | 5.230 | 4.860 | 5.220 | 755,950 | +0.24(+4.82%) |
Aug 15, 2024 | 5.250 | 5.250 | 4.930 | 4.980 | 351,166 | -0.02(-0.40%) |
Aug 14, 2024 | 5.460 | 5.460 | 4.860 | 5.000 | 569,785 | -0.36(-6.72%) |
Aug 13, 2024 | 4.750 | 5.370 | 4.740 | 5.360 | 560,483 | +0.68(+14.53%) |
Aug 12, 2024 | 4.640 | 4.910 | 4.500 | 4.680 | 415,888 | +0.04(+0.86%) |
Aug 09, 2024 | 4.820 | 5.070 | 4.575 | 4.640 | 284,937 | -0.21(-4.23%) |
Aug 08, 2024 | 4.580 | 4.920 | 4.570 | 4.845 | 324,363 | +0.29(+6.25%) |
Aug 07, 2024 | 5.000 | 5.039 | 4.430 | 4.560 | 697,710 | -0.45(-8.89%) |
Aug 06, 2024 | 5.360 | 5.360 | 4.900 | 5.005 | 625,257 | -0.29(-5.57%) |
Aug 05, 2024 | 5.480 | 5.480 | 5.090 | 5.300 | 617,119 | -0.46(-7.99%) |
Aug 02, 2024 | 5.840 | 6.060 | 5.630 | 5.760 | 1,279,783 | -0.30(-4.95%) |