Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.370 | 3.520 | 3.360 | 3.460 | 57,969,392 | -0.52(-13.07%) |
Oct 17, 2024 | 3.920 | 4.050 | 3.910 | 3.980 | 54,714,548 | +0.27(+7.28%) |
Oct 16, 2024 | 3.740 | 3.760 | 3.590 | 3.710 | 47,567,256 | -0.19(-4.87%) |
Oct 15, 2024 | 3.660 | 3.950 | 3.620 | 3.900 | 104,908,000 | +0.52(+15.38%) |
Oct 14, 2024 | 3.330 | 3.430 | 3.140 | 3.380 | 82,709,128 | +0.19(+5.96%) |
Oct 11, 2024 | 3.420 | 3.460 | 3.130 | 3.190 | 93,927,440 | -0.05(-1.54%) |
Oct 10, 2024 | 3.200 | 3.400 | 3.140 | 3.240 | 83,477,608 | -0.11(-3.28%) |
Oct 09, 2024 | 3.550 | 3.560 | 3.280 | 3.350 | 146,752,048 | +0.10(+3.08%) |
Oct 08, 2024 | 3.230 | 3.460 | 3.140 | 3.250 | 196,283,056 | +0.86(+35.98%) |
Oct 07, 2024 | 2.590 | 2.700 | 2.390 | 2.390 | 128,488,616 | -0.37(-13.41%) |
Oct 04, 2024 | 2.810 | 2.870 | 2.750 | 2.760 | 79,370,296 | -0.30(-9.80%) |
Oct 03, 2024 | 3.170 | 3.190 | 2.980 | 3.060 | 84,323,368 | +0.21(+7.37%) |
Oct 02, 2024 | 2.980 | 3.190 | 2.850 | 2.850 | 163,015,328 | -0.79(-21.70%) |
Oct 01, 2024 | 4.060 | 4.150 | 3.630 | 3.640 | 72,338,600 | -0.52(-12.50%) |
Sep 30, 2024 | 3.770 | 4.160 | 3.760 | 4.160 | 86,027,808 | +0.16(+4.00%) |
Sep 27, 2024 | 4.160 | 4.188 | 3.900 | 4.000 | 59,123,196 | -0.12(-2.91%) |
Sep 26, 2024 | 4.140 | 4.450 | 4.000 | 4.120 | 71,170,928 | -1.24(-23.13%) |
Sep 25, 2024 | 5.430 | 5.450 | 5.210 | 5.360 | 20,195,016 | +0.37(+7.41%) |
Sep 24, 2024 | 5.750 | 5.840 | 4.910 | 4.990 | 54,499,896 | -2.08(-29.41%) |
Sep 23, 2024 | 7.227 | 7.247 | 6.901 | 7.069 | 9,122,145 | -0.44(-5.80%) |
Sep 20, 2024 | 7.405 | 7.534 | 7.336 | 7.504 | 5,629,000 | -0.02(-0.26%) |
Sep 19, 2024 | 7.682 | 7.841 | 7.465 | 7.524 | 7,245,220 | -0.86(-10.26%) |
Sep 18, 2024 | 8.166 | 8.433 | 8.138 | 8.384 | 4,991,723 | +0.13(+1.56%) |
Sep 17, 2024 | 8.275 | 8.285 | 8.077 | 8.255 | 5,396,929 | -0.33(-3.80%) |
Sep 16, 2024 | 8.562 | 8.631 | 8.503 | 8.582 | 3,383,910 | -0.14(-1.59%) |
Sep 13, 2024 | 8.661 | 8.839 | 8.631 | 8.720 | 5,300,921 | -0.13(-1.45%) |
Sep 12, 2024 | 8.898 | 9.032 | 8.794 | 8.849 | 3,819,310 | +0.01(+0.11%) |
Sep 11, 2024 | 9.076 | 9.175 | 8.819 | 8.839 | 5,434,458 | -0.29(-3.14%) |
Sep 10, 2024 | 9.056 | 9.297 | 9.036 | 9.125 | 5,991,387 | +0.09(+0.98%) |
Sep 09, 2024 | 9.165 | 9.224 | 8.966 | 9.036 | 6,033,479 | -0.01(-0.11%) |
Sep 06, 2024 | 8.750 | 9.111 | 8.710 | 9.046 | 7,132,696 | +0.36(+4.10%) |
Sep 05, 2024 | 8.661 | 8.740 | 8.532 | 8.690 | 4,968,649 | +0.14(+1.62%) |
Sep 04, 2024 | 8.552 | 8.592 | 8.423 | 8.552 | 6,423,348 | -0.01(-0.12%) |
Sep 03, 2024 | 8.503 | 8.606 | 8.443 | 8.562 | 6,141,309 | +0.44(+5.35%) |
Aug 30, 2024 | 7.969 | 8.275 | 7.949 | 8.127 | 5,680,403 | -0.10(-1.20%) |
Aug 29, 2024 | 8.216 | 8.275 | 8.166 | 8.226 | 4,942,028 | -0.18(-2.12%) |
Aug 28, 2024 | 8.246 | 8.463 | 8.137 | 8.404 | 6,448,515 | +0.38(+4.68%) |
Aug 27, 2024 | 7.959 | 8.087 | 7.904 | 8.028 | 5,589,693 | -0.25(-2.99%) |
Aug 26, 2024 | 8.335 | 8.394 | 8.186 | 8.275 | 6,912,755 | +0.21(+2.57%) |
Aug 23, 2024 | 8.236 | 8.320 | 8.008 | 8.068 | 4,638,919 | -0.42(-4.90%) |
Aug 22, 2024 | 8.196 | 8.572 | 8.196 | 8.483 | 6,056,936 | +0.21(+2.51%) |
Aug 21, 2024 | 8.522 | 8.522 | 8.255 | 8.275 | 5,673,216 | -0.27(-3.12%) |
Aug 20, 2024 | 8.216 | 8.562 | 8.216 | 8.542 | 5,694,859 | +0.55(+6.93%) |
Aug 19, 2024 | 8.107 | 8.107 | 7.870 | 7.988 | 5,725,719 | -0.23(-2.77%) |
Aug 16, 2024 | 8.493 | 8.493 | 8.161 | 8.216 | 4,259,040 | -0.52(-6.00%) |
Aug 15, 2024 | 8.987 | 8.987 | 8.621 | 8.740 | 7,060,335 | -0.56(-6.06%) |
Aug 14, 2024 | 8.987 | 9.452 | 8.987 | 9.303 | 5,361,108 | +0.51(+5.85%) |
Aug 13, 2024 | 8.888 | 8.936 | 8.770 | 8.789 | 3,620,932 | -0.13(-1.44%) |
Aug 12, 2024 | 9.056 | 9.056 | 8.836 | 8.918 | 3,866,542 | -0.25(-2.70%) |
Aug 09, 2024 | 9.175 | 9.338 | 9.160 | 9.165 | 6,636,237 | +0.05(+0.54%) |
Aug 08, 2024 | 9.412 | 9.486 | 9.061 | 9.116 | 5,812,303 | -0.67(-6.87%) |
Aug 07, 2024 | 9.392 | 9.862 | 9.363 | 9.788 | 7,213,117 | -0.11(-1.10%) |
Aug 06, 2024 | 10.10 | 10.12 | 9.753 | 9.897 | 6,700,336 | +0.26(+2.67%) |
Aug 05, 2024 | 10.12 | 10.12 | 9.551 | 9.640 | 10,442,874 | +0.19(+1.99%) |
Aug 02, 2024 | 9.452 | 9.644 | 9.417 | 9.452 | 9,137,484 | +0.16(+1.70%) |