Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 4.110 | 4.630 | 4.110 | 4.560 | 830,770 | +0.47(+11.49%) |
Oct 17, 2024 | 4.120 | 4.240 | 3.930 | 4.090 | 44,965 | -0.02(-0.54%) |
Oct 16, 2024 | 4.110 | 4.400 | 4.060 | 4.112 | 25,468 | +0.00(+0.05%) |
Oct 15, 2024 | 4.100 | 4.200 | 3.950 | 4.110 | 31,184 | -0.16(-3.75%) |
Oct 14, 2024 | 4.260 | 4.390 | 3.950 | 4.270 | 113,434 | +0.03(+0.71%) |
Oct 11, 2024 | 4.330 | 4.615 | 4.224 | 4.240 | 22,175 | -0.08(-1.85%) |
Oct 10, 2024 | 4.500 | 4.630 | 4.100 | 4.320 | 68,082 | -0.15(-3.36%) |
Oct 09, 2024 | 4.830 | 4.880 | 4.220 | 4.470 | 46,923 | -0.23(-4.98%) |
Oct 08, 2024 | 4.900 | 5.084 | 4.550 | 4.704 | 55,291 | -0.15(-3.00%) |
Oct 07, 2024 | 5.180 | 5.325 | 4.761 | 4.850 | 62,910 | -0.38(-7.27%) |
Oct 04, 2024 | 5.160 | 5.370 | 5.040 | 5.230 | 86,218 | -0.01(-0.19%) |
Oct 03, 2024 | 5.010 | 5.552 | 5.010 | 5.240 | 145,286 | +0.20(+3.97%) |
Oct 02, 2024 | 4.650 | 5.100 | 4.610 | 5.040 | 65,631 | +0.44(+9.57%) |
Oct 01, 2024 | 4.690 | 4.880 | 4.580 | 4.600 | 48,807 | -0.10(-2.13%) |
Sep 30, 2024 | 4.760 | 5.070 | 4.640 | 4.700 | 121,020 | -0.20(-4.08%) |
Sep 27, 2024 | 4.660 | 5.289 | 4.660 | 4.900 | 49,219 | -0.08(-1.60%) |
Sep 26, 2024 | 5.570 | 5.850 | 4.500 | 4.980 | 275,310 | -0.19(-3.68%) |
Sep 25, 2024 | 5.490 | 5.500 | 5.110 | 5.170 | 36,190 | -0.38(-6.85%) |
Sep 24, 2024 | 5.240 | 5.940 | 5.240 | 5.550 | 126,680 | -0.01(-0.18%) |
Sep 23, 2024 | 4.600 | 6.250 | 4.580 | 5.560 | 802,796 | +1.06(+23.56%) |
Sep 20, 2024 | 4.650 | 5.010 | 4.130 | 4.500 | 137,377 | -0.24(-5.06%) |
Sep 19, 2024 | 5.050 | 5.510 | 4.740 | 4.740 | 280,787 | -0.78(-14.13%) |
Sep 18, 2024 | 5.620 | 6.600 | 5.020 | 5.520 | 1,309,028 | +0.32(+6.15%) |
Sep 17, 2024 | 4.500 | 5.420 | 3.980 | 5.200 | 1,389,352 | +0.73(+16.33%) |
Sep 16, 2024 | 3.570 | 4.900 | 3.410 | 4.470 | 519,246 | +0.61(+15.92%) |
Sep 13, 2024 | 4.200 | 4.376 | 3.828 | 3.856 | 93,096 | +0.14(+3.66%) |
Sep 12, 2024 | 4.000 | 4.192 | 3.630 | 3.720 | 112,923 | -1.12(-23.17%) |
Sep 11, 2024 | 5.000 | 5.450 | 4.610 | 4.842 | 55,864 | -0.06(-1.26%) |
Sep 10, 2024 | 5.130 | 5.174 | 4.804 | 4.904 | 17,457 | -0.16(-3.12%) |
Sep 09, 2024 | 5.060 | 5.188 | 4.920 | 5.062 | 8,820 | +0.00(+0.04%) |
Sep 06, 2024 | 5.022 | 5.284 | 5.022 | 5.060 | 6,217 | -0.08(-1.59%) |
Sep 05, 2024 | 5.034 | 5.220 | 4.852 | 5.142 | 8,744 | -0.05(-0.92%) |
Sep 04, 2024 | 5.066 | 5.200 | 4.832 | 5.190 | 25,985 | -0.09(-1.78%) |
Sep 03, 2024 | 5.244 | 5.494 | 5.060 | 5.284 | 14,451 | -0.12(-2.15%) |
Aug 30, 2024 | 5.578 | 5.698 | 4.874 | 5.400 | 35,166 | -0.08(-1.46%) |
Aug 29, 2024 | 5.760 | 5.988 | 5.430 | 5.480 | 28,291 | -0.28(-4.86%) |
Aug 28, 2024 | 5.788 | 6.080 | 5.360 | 5.760 | 35,910 | -0.04(-0.69%) |
Aug 27, 2024 | 5.960 | 6.180 | 5.750 | 5.800 | 18,433 | -0.00(-0.03%) |
Aug 26, 2024 | 6.200 | 6.554 | 5.666 | 5.802 | 41,876 | -0.56(-8.80%) |
Aug 23, 2024 | 6.380 | 6.798 | 6.206 | 6.362 | 33,122 | +0.25(+4.12%) |
Aug 22, 2024 | 6.636 | 6.800 | 6.020 | 6.110 | 52,327 | -0.77(-11.19%) |
Aug 21, 2024 | 6.080 | 7.100 | 5.668 | 6.880 | 117,117 | +1.12(+19.36%) |
Aug 20, 2024 | 6.432 | 6.600 | 5.646 | 5.764 | 29,473 | -0.44(-7.15%) |
Aug 19, 2024 | 5.870 | 7.340 | 5.800 | 6.208 | 229,634 | +0.36(+6.16%) |
Aug 16, 2024 | 5.428 | 6.400 | 5.216 | 5.848 | 119,021 | +0.63(+12.03%) |
Aug 15, 2024 | 5.500 | 5.604 | 5.044 | 5.220 | 30,081 | -0.36(-6.45%) |
Aug 14, 2024 | 5.498 | 5.780 | 5.202 | 5.580 | 52,028 | +0.10(+1.82%) |
Aug 13, 2024 | 5.306 | 5.590 | 5.200 | 5.480 | 16,037 | +0.16(+3.05%) |
Aug 12, 2024 | 5.082 | 5.380 | 4.900 | 5.318 | 7,152 | +0.21(+4.07%) |
Aug 09, 2024 | 5.500 | 5.600 | 5.022 | 5.110 | 5,902 | -0.20(-3.69%) |
Aug 08, 2024 | 4.820 | 5.460 | 4.800 | 5.306 | 13,383 | +0.31(+6.12%) |
Aug 07, 2024 | 5.110 | 5.580 | 4.900 | 5.000 | 18,107 | +0.00(+0.00%) |
Aug 06, 2024 | 4.628 | 6.204 | 4.284 | 5.000 | 119,948 | +0.23(+4.78%) |
Aug 05, 2024 | 4.620 | 4.776 | 4.112 | 4.772 | 21,999 | -0.16(-3.28%) |
Aug 02, 2024 | 5.166 | 5.250 | 4.800 | 4.934 | 22,211 | -0.33(-6.20%) |