Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 2.930 | 3.600 | 2.790 | 3.010 | 26,657,854 | +0.26(+9.65%) |
Sep 25, 2024 | 2.880 | 2.910 | 2.710 | 2.745 | 4,058,102 | -0.19(-6.63%) |
Sep 24, 2024 | 3.080 | 3.110 | 2.890 | 2.940 | 4,014,795 | -0.16(-5.16%) |
Sep 23, 2024 | 3.330 | 3.330 | 2.970 | 3.100 | 3,687,610 | -0.27(-8.01%) |
Sep 20, 2024 | 3.500 | 3.530 | 3.310 | 3.370 | 4,857,744 | -0.33(-8.92%) |
Sep 19, 2024 | 4.110 | 4.130 | 3.660 | 3.700 | 4,656,827 | -0.22(-5.61%) |
Sep 18, 2024 | 3.520 | 4.050 | 3.250 | 3.920 | 6,036,835 | +0.36(+10.11%) |
Sep 17, 2024 | 3.750 | 3.820 | 3.500 | 3.560 | 3,639,201 | -0.08(-2.33%) |
Sep 16, 2024 | 4.020 | 4.020 | 3.600 | 3.645 | 4,001,569 | -0.35(-8.65%) |
Sep 13, 2024 | 4.000 | 4.160 | 3.920 | 3.990 | 4,026,192 | -0.05(-1.24%) |
Sep 12, 2024 | 4.060 | 4.190 | 3.905 | 4.040 | 3,650,607 | +0.06(+1.51%) |
Sep 11, 2024 | 4.120 | 4.160 | 3.865 | 3.980 | 3,273,912 | -0.21(-5.01%) |
Sep 10, 2024 | 4.350 | 4.820 | 4.110 | 4.190 | 4,932,046 | -0.29(-6.47%) |
Sep 09, 2024 | 4.550 | 4.550 | 4.152 | 4.480 | 4,125,964 | -0.32(-6.67%) |
Sep 06, 2024 | 5.980 | 6.520 | 4.500 | 4.800 | 20,462,176 | -0.41(-7.87%) |
Sep 05, 2024 | 6.040 | 6.460 | 4.810 | 5.210 | 20,076,948 | -0.03(-0.57%) |
Sep 04, 2024 | 3.450 | 6.480 | 3.450 | 5.240 | 69,490,032 | +1.81(+52.77%) |
Sep 03, 2024 | 5.070 | 5.090 | 3.360 | 3.430 | 7,048,331 | -1.60(-31.74%) |
Aug 30, 2024 | 5.460 | 5.590 | 4.940 | 5.025 | 4,639,275 | -0.46(-8.47%) |
Aug 29, 2024 | 6.160 | 6.620 | 5.360 | 5.490 | 3,859,520 | -0.76(-12.16%) |
Aug 28, 2024 | 6.810 | 7.230 | 6.110 | 6.250 | 4,597,783 | -0.83(-11.72%) |
Aug 27, 2024 | 7.310 | 7.810 | 6.810 | 7.080 | 8,581,588 | -0.50(-6.60%) |
Aug 26, 2024 | 6.580 | 7.982 | 5.930 | 7.580 | 26,646,128 | +0.35(+4.84%) |
Aug 23, 2024 | 10.50 | 11.40 | 6.660 | 7.230 | 77,862,528 | -0.81(-10.07%) |
Aug 22, 2024 | 3.600 | 8.890 | 3.270 | 8.040 | 153,257,296 | +4.45(+123.96%) |
Aug 21, 2024 | 2.790 | 3.709 | 2.670 | 3.590 | 10,364,468 | +0.59(+19.67%) |
Aug 20, 2024 | 3.970 | 3.970 | 2.900 | 3.000 | 6,688,628 | -0.99(-24.81%) |
Aug 19, 2024 | 4.870 | 4.990 | 3.800 | 3.990 | 5,511,671 | -1.15(-22.31%) |
Aug 16, 2024 | 5.580 | 5.792 | 4.868 | 5.136 | 2,742,125 | +0.06(+1.26%) |
Aug 15, 2024 | 5.400 | 5.472 | 4.800 | 5.072 | 3,241,590 | -1.64(-24.48%) |
Aug 14, 2024 | 7.520 | 7.556 | 6.028 | 6.716 | 1,499,670 | -0.94(-12.32%) |
Aug 13, 2024 | 8.172 | 8.320 | 7.600 | 7.660 | 1,005,294 | -0.86(-10.05%) |
Aug 12, 2024 | 9.236 | 9.236 | 7.920 | 8.516 | 1,207,891 | -0.39(-4.40%) |
Aug 09, 2024 | 9.400 | 9.520 | 8.600 | 8.908 | 896,521 | -0.49(-5.19%) |
Aug 08, 2024 | 9.480 | 10.00 | 9.008 | 9.396 | 884,371 | +0.27(+2.98%) |
Aug 07, 2024 | 10.40 | 10.64 | 8.884 | 9.124 | 751,032 | -1.28(-12.27%) |
Aug 06, 2024 | 10.81 | 11.11 | 10.00 | 10.40 | 789,072 | -0.00(-0.04%) |
Aug 05, 2024 | 10.00 | 10.74 | 9.256 | 10.40 | 1,091,509 | -1.80(-14.72%) |
Aug 02, 2024 | 12.00 | 12.20 | 11.20 | 12.20 | 705,118 | -0.10(-0.85%) |
Aug 01, 2024 | 13.41 | 13.44 | 12.12 | 12.30 | 943,267 | -1.70(-12.11%) |
Jul 31, 2024 | 14.60 | 16.28 | 13.20 | 14.00 | 3,625,165 | +1.36(+10.76%) |
Jul 30, 2024 | 12.88 | 12.98 | 12.24 | 12.64 | 581,346 | -0.94(-6.92%) |
Jul 29, 2024 | 14.11 | 14.27 | 12.40 | 13.58 | 1,156,962 | -0.69(-4.82%) |
Jul 26, 2024 | 14.00 | 14.88 | 13.72 | 14.27 | 564,512 | -0.13(-0.92%) |
Jul 25, 2024 | 13.71 | 14.90 | 13.02 | 14.40 | 717,925 | +0.12(+0.84%) |
Jul 24, 2024 | 15.15 | 15.15 | 13.88 | 14.28 | 727,176 | -1.20(-7.75%) |
Jul 23, 2024 | 15.60 | 16.40 | 15.00 | 15.48 | 686,287 | -0.38(-2.37%) |
Jul 22, 2024 | 16.40 | 16.27 | 14.49 | 15.86 | 1,292,248 | -0.19(-1.17%) |
Jul 19, 2024 | 16.84 | 16.84 | 15.60 | 16.04 | 741,477 | -0.64(-3.86%) |
Jul 18, 2024 | 18.94 | 19.08 | 16.40 | 16.69 | 1,297,847 | -1.76(-9.54%) |
Jul 17, 2024 | 18.78 | 19.92 | 18.22 | 18.45 | 1,133,123 | -1.13(-5.76%) |
Jul 16, 2024 | 20.74 | 21.80 | 19.35 | 19.58 | 1,950,977 | -1.03(-5.01%) |
Jul 15, 2024 | 16.52 | 21.89 | 16.44 | 20.61 | 5,417,095 | +3.73(+22.09%) |
Jul 12, 2024 | 16.12 | 17.60 | 16.00 | 16.88 | 1,196,796 | +0.69(+4.25%) |
Jul 11, 2024 | 16.00 | 17.20 | 16.00 | 16.19 | 1,123,453 | +0.25(+1.58%) |
Jul 10, 2024 | 15.56 | 17.56 | 15.20 | 15.94 | 1,959,338 | +0.34(+2.18%) |
Jul 09, 2024 | 16.00 | 16.80 | 15.49 | 15.60 | 1,235,560 | -1.00(-6.02%) |
Jul 08, 2024 | 15.60 | 16.92 | 14.40 | 16.60 | 1,866,684 | +0.60(+3.75%) |
Jul 05, 2024 | 16.27 | 16.73 | 15.46 | 16.00 | 1,181,951 | -0.96(-5.66%) |
Jul 03, 2024 | 16.72 | 18.76 | 16.58 | 16.96 | 1,362,179 | -0.41(-2.35%) |
Jul 02, 2024 | 17.80 | 17.80 | 15.36 | 17.37 | 2,039,946 | -1.03(-5.59%) |