Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 4.040 | 4.040 | 3.770 | 3.850 | 33,070 | -0.13(-3.27%) |
Sep 25, 2024 | 3.850 | 4.038 | 3.815 | 3.980 | 48,896 | +0.11(+2.84%) |
Sep 24, 2024 | 3.900 | 3.970 | 3.620 | 3.870 | 98,284 | +0.00(+0.05%) |
Sep 23, 2024 | 3.890 | 4.128 | 3.600 | 3.868 | 289,625 | +0.05(+1.26%) |
Sep 20, 2024 | 3.810 | 4.100 | 3.729 | 3.820 | 99,391 | -0.01(-0.26%) |
Sep 19, 2024 | 4.170 | 4.170 | 3.600 | 3.830 | 99,346 | -0.18(-4.49%) |
Sep 18, 2024 | 3.690 | 4.220 | 3.620 | 4.010 | 106,255 | +0.39(+10.77%) |
Sep 17, 2024 | 3.670 | 3.670 | 3.510 | 3.620 | 44,838 | +0.11(+3.13%) |
Sep 16, 2024 | 3.590 | 3.660 | 3.500 | 3.510 | 29,413 | -0.10(-2.77%) |
Sep 13, 2024 | 3.510 | 3.800 | 3.455 | 3.610 | 168,975 | +0.18(+5.25%) |
Sep 12, 2024 | 3.430 | 3.480 | 3.400 | 3.430 | 19,422 | -0.01(-0.29%) |
Sep 11, 2024 | 3.560 | 3.607 | 3.390 | 3.440 | 44,191 | -0.10(-2.82%) |
Sep 10, 2024 | 3.690 | 3.760 | 3.500 | 3.540 | 53,348 | -0.14(-3.80%) |
Sep 09, 2024 | 3.790 | 3.830 | 3.600 | 3.680 | 38,038 | -0.06(-1.60%) |
Sep 06, 2024 | 4.120 | 4.310 | 3.740 | 3.740 | 40,239 | -0.41(-9.88%) |
Sep 05, 2024 | 4.010 | 4.280 | 3.960 | 4.150 | 53,550 | +0.08(+1.97%) |
Sep 04, 2024 | 3.790 | 4.250 | 3.600 | 4.070 | 165,415 | +0.26(+6.82%) |
Sep 03, 2024 | 3.500 | 3.850 | 3.390 | 3.810 | 286,802 | +0.31(+8.86%) |
Aug 30, 2024 | 3.330 | 3.600 | 3.310 | 3.500 | 48,087 | +0.23(+7.03%) |
Aug 29, 2024 | 3.470 | 3.630 | 3.270 | 3.270 | 41,804 | -0.13(-3.82%) |
Aug 28, 2024 | 3.890 | 3.977 | 3.355 | 3.400 | 68,359 | -0.49(-12.60%) |
Aug 27, 2024 | 3.910 | 4.038 | 3.790 | 3.890 | 20,965 | -0.03(-0.77%) |
Aug 26, 2024 | 4.030 | 4.090 | 3.900 | 3.920 | 29,055 | -0.17(-4.16%) |
Aug 23, 2024 | 4.250 | 4.420 | 4.010 | 4.090 | 59,110 | -0.15(-3.54%) |
Aug 22, 2024 | 4.460 | 4.667 | 4.200 | 4.240 | 51,460 | -0.22(-4.93%) |
Aug 21, 2024 | 4.460 | 4.530 | 4.110 | 4.460 | 64,832 | -0.01(-0.22%) |
Aug 20, 2024 | 5.100 | 5.330 | 4.290 | 4.470 | 145,741 | -0.71(-13.71%) |
Aug 19, 2024 | 3.720 | 5.400 | 3.600 | 5.180 | 482,362 | +1.38(+36.32%) |
Aug 16, 2024 | 3.330 | 4.250 | 3.330 | 3.800 | 294,664 | +0.46(+13.77%) |
Aug 15, 2024 | 3.180 | 3.434 | 3.150 | 3.340 | 58,793 | +0.15(+4.70%) |
Aug 14, 2024 | 3.110 | 3.220 | 3.050 | 3.190 | 50,553 | +0.02(+0.63%) |
Aug 13, 2024 | 3.060 | 3.250 | 2.950 | 3.170 | 212,630 | +0.08(+2.59%) |
Aug 12, 2024 | 3.080 | 3.210 | 3.080 | 3.090 | 64,438 | -0.05(-1.59%) |
Aug 09, 2024 | 3.150 | 3.290 | 3.060 | 3.140 | 79,687 | +0.00(+0.00%) |
Aug 08, 2024 | 3.360 | 3.430 | 3.110 | 3.140 | 100,522 | -0.26(-7.65%) |
Aug 07, 2024 | 3.630 | 3.650 | 3.353 | 3.400 | 108,855 | -0.13(-3.68%) |
Aug 06, 2024 | 3.500 | 3.600 | 3.426 | 3.530 | 45,670 | +0.02(+0.57%) |
Aug 05, 2024 | 3.460 | 3.640 | 3.310 | 3.510 | 78,671 | -0.46(-11.59%) |
Aug 02, 2024 | 4.300 | 4.300 | 3.830 | 3.970 | 91,643 | -0.42(-9.57%) |
Aug 01, 2024 | 4.210 | 4.420 | 4.128 | 4.390 | 71,379 | +0.18(+4.28%) |
Jul 31, 2024 | 4.400 | 4.400 | 4.090 | 4.210 | 88,223 | -0.11(-2.55%) |
Jul 30, 2024 | 4.380 | 4.470 | 4.290 | 4.320 | 84,111 | -0.15(-3.36%) |
Jul 29, 2024 | 4.550 | 4.690 | 4.420 | 4.470 | 91,173 | -0.06(-1.32%) |
Jul 26, 2024 | 4.360 | 4.700 | 4.220 | 4.530 | 213,715 | +0.08(+1.80%) |
Jul 25, 2024 | 4.580 | 4.720 | 4.320 | 4.450 | 283,872 | -0.31(-6.51%) |
Jul 24, 2024 | 5.000 | 5.220 | 4.590 | 4.760 | 364,022 | -0.37(-7.21%) |
Jul 23, 2024 | 5.000 | 5.750 | 5.000 | 5.130 | 243,753 | -0.02(-0.39%) |
Jul 22, 2024 | 5.990 | 6.170 | 5.020 | 5.150 | 296,059 | -0.92(-15.16%) |
Jul 19, 2024 | 6.320 | 6.360 | 5.830 | 6.070 | 244,112 | -0.32(-5.01%) |
Jul 18, 2024 | 6.810 | 7.199 | 6.340 | 6.390 | 391,345 | -0.46(-6.72%) |
Jul 17, 2024 | 7.050 | 7.420 | 6.800 | 6.850 | 290,960 | -0.34(-4.73%) |
Jul 16, 2024 | 6.690 | 7.610 | 6.667 | 7.190 | 624,030 | +0.33(+4.81%) |
Jul 15, 2024 | 7.000 | 7.300 | 6.500 | 6.860 | 811,086 | -0.57(-7.67%) |
Jul 12, 2024 | 7.260 | 8.250 | 7.100 | 7.430 | 1,334,920 | -0.22(-2.88%) |
Jul 11, 2024 | 7.250 | 8.550 | 6.310 | 7.650 | 2,700,831 | -0.08(-1.03%) |
Jul 10, 2024 | 8.810 | 9.780 | 6.700 | 7.730 | 16,358,300 | +0.31(+4.18%) |
Jul 09, 2024 | 6.420 | 14.83 | 5.450 | 7.420 | 134,143,936 | +5.42(+271.00%) |
Jul 08, 2024 | 2.190 | 2.280 | 1.830 | 2.000 | 127,181 | -0.11(-5.21%) |
Jul 05, 2024 | 2.210 | 2.300 | 2.040 | 2.110 | 32,554 | -0.15(-6.64%) |
Jul 03, 2024 | 2.290 | 2.340 | 2.260 | 2.260 | 23,686 | -0.01(-0.44%) |
Jul 02, 2024 | 2.460 | 2.555 | 2.000 | 2.270 | 127,133 | -0.20(-8.10%) |