Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 5.020 | 5.300 | 4.410 | 4.710 | 570,725 | -0.34(-6.73%) |
Nov 20, 2024 | 5.160 | 5.490 | 4.770 | 5.050 | 609,093 | -0.24(-4.54%) |
Nov 19, 2024 | 4.680 | 5.290 | 4.680 | 5.290 | 49,486 | +0.52(+10.90%) |
Nov 18, 2024 | 5.100 | 5.210 | 4.760 | 4.770 | 19,222 | -0.26(-5.17%) |
Nov 15, 2024 | 5.150 | 5.200 | 4.834 | 5.030 | 49,973 | +0.02(+0.40%) |
Nov 14, 2024 | 4.860 | 5.160 | 4.650 | 5.010 | 95,181 | +0.14(+2.87%) |
Nov 13, 2024 | 4.950 | 5.150 | 4.591 | 4.870 | 39,358 | -0.11(-2.21%) |
Nov 12, 2024 | 4.870 | 4.990 | 4.550 | 4.980 | 87,296 | +0.15(+3.11%) |
Nov 11, 2024 | 4.990 | 4.990 | 4.030 | 4.830 | 66,435 | -0.12(-2.42%) |
Nov 08, 2024 | 5.030 | 5.130 | 4.720 | 4.950 | 51,927 | +0.00(+0.00%) |
Nov 07, 2024 | 5.070 | 5.180 | 4.500 | 4.950 | 68,757 | -0.12(-2.37%) |
Nov 06, 2024 | 5.130 | 5.200 | 4.720 | 5.070 | 94,090 | +0.18(+3.68%) |
Nov 05, 2024 | 4.650 | 5.100 | 4.650 | 4.890 | 91,580 | +0.26(+5.62%) |
Nov 04, 2024 | 3.690 | 4.730 | 3.521 | 4.630 | 173,602 | +0.96(+26.16%) |
Nov 01, 2024 | 3.740 | 4.880 | 3.030 | 3.670 | 1,207,540 | -0.07(-1.87%) |
Oct 31, 2024 | 4.200 | 4.300 | 3.470 | 3.740 | 342,421 | -0.51(-12.00%) |
Oct 30, 2024 | 5.670 | 6.150 | 3.000 | 4.250 | 955,926 | -1.42(-25.04%) |
Oct 29, 2024 | 5.500 | 6.330 | 5.102 | 5.670 | 1,107,498 | +0.06(+1.07%) |
Oct 28, 2024 | 5.500 | 5.850 | 5.120 | 5.610 | 106,490 | +0.25(+4.66%) |
Oct 25, 2024 | 4.850 | 5.880 | 4.778 | 5.360 | 96,593 | +0.51(+10.52%) |
Oct 24, 2024 | 4.770 | 4.890 | 4.630 | 4.850 | 16,983 | +0.06(+1.25%) |
Oct 23, 2024 | 4.760 | 4.950 | 4.530 | 4.790 | 86,252 | +0.03(+0.63%) |
Oct 22, 2024 | 4.740 | 4.980 | 4.210 | 4.760 | 51,057 | -0.10(-2.06%) |
Oct 21, 2024 | 5.250 | 5.580 | 4.210 | 4.860 | 171,125 | -0.39(-7.43%) |
Oct 18, 2024 | 5.750 | 5.850 | 4.910 | 5.250 | 111,384 | -0.32(-5.75%) |
Oct 17, 2024 | 5.900 | 6.710 | 5.110 | 5.570 | 341,608 | -0.42(-7.01%) |
Oct 16, 2024 | 4.140 | 6.100 | 4.140 | 5.990 | 508,692 | +1.88(+45.74%) |
Oct 15, 2024 | 6.010 | 6.202 | 3.710 | 4.110 | 396,106 | -1.88(-31.39%) |
Oct 14, 2024 | 6.800 | 6.870 | 5.810 | 5.990 | 82,428 | -0.74(-11.00%) |
Oct 11, 2024 | 6.980 | 7.100 | 6.302 | 6.730 | 61,647 | -0.25(-3.58%) |
Oct 10, 2024 | 8.010 | 8.340 | 5.840 | 6.980 | 440,569 | -0.98(-12.31%) |
Oct 09, 2024 | 8.370 | 8.610 | 7.660 | 7.960 | 37,178 | -0.42(-5.01%) |
Oct 08, 2024 | 8.980 | 9.500 | 8.091 | 8.380 | 87,911 | -0.42(-4.77%) |
Oct 07, 2024 | 8.700 | 9.850 | 8.000 | 8.800 | 646,502 | +1.38(+18.60%) |
Oct 04, 2024 | 6.880 | 7.500 | 6.540 | 7.420 | 85,837 | +0.86(+13.11%) |
Oct 03, 2024 | 7.150 | 7.735 | 6.230 | 6.560 | 60,400 | -0.59(-8.25%) |
Oct 02, 2024 | 7.670 | 8.135 | 6.780 | 7.150 | 24,914 | -0.44(-5.80%) |
Oct 01, 2024 | 9.520 | 10.30 | 7.350 | 7.590 | 87,965 | -1.70(-18.30%) |
Sep 30, 2024 | 7.490 | 9.428 | 7.490 | 9.290 | 201,852 | +1.54(+19.89%) |
Sep 27, 2024 | 6.700 | 7.900 | 6.412 | 7.748 | 63,902 | +0.80(+11.49%) |
Sep 26, 2024 | 6.290 | 7.298 | 6.200 | 6.950 | 36,614 | +0.83(+13.56%) |
Sep 25, 2024 | 6.310 | 6.430 | 5.970 | 6.120 | 83,849 | -0.08(-1.29%) |
Sep 24, 2024 | 6.348 | 6.497 | 6.120 | 6.200 | 29,596 | -0.15(-2.36%) |
Sep 23, 2024 | 6.530 | 6.540 | 6.235 | 6.350 | 16,421 | +0.05(+0.79%) |
Sep 20, 2024 | 6.535 | 6.810 | 6.300 | 6.300 | 26,267 | -0.25(-3.84%) |
Sep 19, 2024 | 6.730 | 6.749 | 6.250 | 6.551 | 15,564 | +0.06(+0.95%) |
Sep 18, 2024 | 6.350 | 6.810 | 6.235 | 6.490 | 21,522 | +0.05(+0.80%) |
Sep 17, 2024 | 6.820 | 6.820 | 6.310 | 6.439 | 13,864 | -0.17(-2.59%) |
Sep 16, 2024 | 7.191 | 7.250 | 6.590 | 6.610 | 21,156 | -0.21(-3.08%) |
Sep 13, 2024 | 6.460 | 6.940 | 6.425 | 6.820 | 25,926 | +0.25(+3.80%) |
Sep 12, 2024 | 6.610 | 6.890 | 6.180 | 6.570 | 36,015 | +0.00(+0.00%) |
Sep 11, 2024 | 7.240 | 7.580 | 6.570 | 6.570 | 72,737 | -0.55(-7.72%) |
Sep 10, 2024 | 6.980 | 7.360 | 6.650 | 7.120 | 111,645 | +0.39(+5.79%) |
Sep 09, 2024 | 5.940 | 6.800 | 5.940 | 6.730 | 71,116 | +0.63(+10.33%) |
Sep 06, 2024 | 6.340 | 6.439 | 6.000 | 6.100 | 27,871 | -0.19(-3.02%) |
Sep 05, 2024 | 6.180 | 6.470 | 5.975 | 6.290 | 39,475 | +0.31(+5.18%) |
Sep 04, 2024 | 6.270 | 6.456 | 5.660 | 5.980 | 60,804 | -0.14(-2.29%) |