Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 5.010 | 5.105 | 4.750 | 4.970 | 10,091,879 | +0.09(+1.84%) |
Sep 25, 2024 | 5.160 | 5.210 | 4.850 | 4.880 | 19,181,016 | -0.29(-5.61%) |
Sep 24, 2024 | 4.790 | 5.180 | 4.770 | 5.170 | 9,794,331 | +0.43(+9.07%) |
Sep 23, 2024 | 5.010 | 5.070 | 4.730 | 4.740 | 10,254,481 | -0.16(-3.27%) |
Sep 20, 2024 | 4.710 | 4.925 | 4.610 | 4.900 | 12,312,447 | +0.15(+3.16%) |
Sep 19, 2024 | 4.630 | 4.970 | 4.630 | 4.750 | 15,404,437 | +0.32(+7.22%) |
Sep 18, 2024 | 4.610 | 4.750 | 4.415 | 4.430 | 10,074,320 | -0.17(-3.70%) |
Sep 17, 2024 | 4.730 | 4.770 | 4.490 | 4.600 | 9,358,705 | -0.12(-2.54%) |
Sep 16, 2024 | 4.730 | 4.840 | 4.620 | 4.720 | 8,400,596 | -0.01(-0.21%) |
Sep 13, 2024 | 4.350 | 4.750 | 4.350 | 4.730 | 12,489,925 | +0.46(+10.77%) |
Sep 12, 2024 | 4.410 | 4.460 | 4.190 | 4.270 | 9,994,733 | -0.15(-3.39%) |
Sep 11, 2024 | 4.420 | 4.540 | 4.315 | 4.420 | 6,087,967 | -0.01(-0.23%) |
Sep 10, 2024 | 4.410 | 4.460 | 4.215 | 4.430 | 8,085,845 | +0.03(+0.68%) |
Sep 09, 2024 | 4.520 | 4.570 | 4.230 | 4.400 | 16,407,373 | -0.13(-2.87%) |
Sep 06, 2024 | 4.810 | 5.250 | 4.470 | 4.530 | 31,343,474 | -0.24(-5.03%) |
Sep 05, 2024 | 4.610 | 5.000 | 4.490 | 4.770 | 17,559,442 | +0.20(+4.38%) |
Sep 04, 2024 | 4.430 | 4.710 | 4.410 | 4.570 | 7,591,452 | +0.09(+2.01%) |
Sep 03, 2024 | 4.570 | 4.650 | 4.420 | 4.480 | 13,708,230 | -0.18(-3.86%) |
Aug 30, 2024 | 4.660 | 4.880 | 4.590 | 4.660 | 14,705,789 | +0.03(+0.65%) |
Aug 29, 2024 | 4.630 | 4.780 | 4.560 | 4.630 | 20,970,264 | +0.10(+2.21%) |
Aug 28, 2024 | 4.780 | 4.890 | 4.480 | 4.530 | 17,574,412 | -0.29(-6.02%) |
Aug 27, 2024 | 4.930 | 5.090 | 4.740 | 4.820 | 20,084,308 | -0.08(-1.63%) |
Aug 26, 2024 | 4.900 | 5.260 | 4.850 | 4.900 | 38,685,556 | +0.06(+1.24%) |
Aug 23, 2024 | 4.430 | 4.970 | 4.120 | 4.840 | 80,437,816 | +0.29(+6.37%) |
Aug 22, 2024 | 3.830 | 4.750 | 3.720 | 4.550 | 135,754,352 | +1.19(+35.42%) |
Aug 21, 2024 | 3.260 | 3.380 | 3.180 | 3.360 | 15,318,554 | +0.16(+5.00%) |
Aug 20, 2024 | 3.250 | 3.265 | 3.140 | 3.200 | 11,036,199 | -0.03(-0.93%) |
Aug 19, 2024 | 3.200 | 3.270 | 3.140 | 3.230 | 15,133,046 | +0.02(+0.62%) |
Aug 16, 2024 | 3.230 | 3.270 | 3.105 | 3.210 | 12,608,184 | +0.00(+0.00%) |
Aug 15, 2024 | 2.940 | 3.255 | 2.935 | 3.210 | 27,261,160 | +0.33(+11.46%) |
Aug 14, 2024 | 3.160 | 3.180 | 2.830 | 2.880 | 17,381,170 | -0.14(-4.64%) |
Aug 13, 2024 | 2.900 | 3.140 | 2.885 | 3.020 | 13,507,233 | +0.13(+4.50%) |
Aug 12, 2024 | 3.010 | 3.010 | 2.860 | 2.890 | 6,441,938 | -0.10(-3.34%) |
Aug 09, 2024 | 2.980 | 3.030 | 2.910 | 2.990 | 14,139,396 | +0.01(+0.34%) |
Aug 08, 2024 | 2.910 | 3.080 | 2.905 | 2.980 | 6,838,326 | +0.06(+2.05%) |
Aug 07, 2024 | 3.140 | 3.195 | 2.910 | 2.920 | 7,884,287 | -0.15(-4.89%) |
Aug 06, 2024 | 3.110 | 3.120 | 3.030 | 3.070 | 7,289,841 | -0.01(-0.32%) |
Aug 05, 2024 | 2.950 | 3.150 | 2.865 | 3.080 | 11,804,940 | -0.12(-3.75%) |
Aug 02, 2024 | 3.160 | 3.280 | 3.100 | 3.200 | 8,969,483 | -0.12(-3.61%) |
Aug 01, 2024 | 3.560 | 3.580 | 3.260 | 3.320 | 10,596,830 | -0.24(-6.74%) |
Jul 31, 2024 | 3.680 | 3.775 | 3.500 | 3.560 | 12,328,681 | -0.11(-3.00%) |
Jul 30, 2024 | 3.680 | 3.695 | 3.560 | 3.670 | 8,177,483 | +0.02(+0.55%) |
Jul 29, 2024 | 3.630 | 3.670 | 3.520 | 3.650 | 7,574,280 | +0.05(+1.39%) |
Jul 26, 2024 | 3.500 | 3.610 | 3.470 | 3.600 | 10,583,570 | +0.15(+4.35%) |
Jul 25, 2024 | 3.420 | 3.590 | 3.400 | 3.450 | 9,172,322 | +0.02(+0.58%) |
Jul 24, 2024 | 3.520 | 3.570 | 3.390 | 3.430 | 9,537,735 | -0.16(-4.46%) |
Jul 23, 2024 | 3.600 | 3.730 | 3.520 | 3.590 | 9,708,041 | -0.04(-1.10%) |
Jul 22, 2024 | 3.580 | 3.640 | 3.450 | 3.630 | 9,148,653 | +0.04(+1.11%) |
Jul 19, 2024 | 3.680 | 3.790 | 3.580 | 3.590 | 5,640,579 | -0.10(-2.71%) |
Jul 18, 2024 | 3.820 | 3.960 | 3.665 | 3.690 | 9,719,296 | -0.21(-5.26%) |
Jul 17, 2024 | 3.860 | 4.040 | 3.800 | 3.895 | 10,427,328 | -0.04(-1.14%) |
Jul 16, 2024 | 3.770 | 3.980 | 3.760 | 3.940 | 15,685,820 | +0.17(+4.51%) |
Jul 15, 2024 | 3.650 | 3.920 | 3.650 | 3.770 | 15,152,498 | +0.14(+3.71%) |
Jul 12, 2024 | 3.550 | 3.750 | 3.515 | 3.635 | 15,703,387 | +0.16(+4.76%) |
Jul 11, 2024 | 3.680 | 3.750 | 3.405 | 3.470 | 21,423,210 | -0.09(-2.53%) |
Jul 10, 2024 | 3.600 | 3.620 | 3.480 | 3.560 | 6,516,478 | +0.01(+0.28%) |
Jul 09, 2024 | 3.600 | 3.630 | 3.390 | 3.550 | 7,378,643 | -0.04(-1.11%) |
Jul 08, 2024 | 3.500 | 3.600 | 3.425 | 3.590 | 8,574,350 | +0.13(+3.76%) |
Jul 05, 2024 | 3.370 | 3.490 | 3.290 | 3.460 | 7,589,759 | +0.09(+2.67%) |
Jul 03, 2024 | 3.390 | 3.410 | 3.300 | 3.370 | 4,513,972 | -0.02(-0.59%) |
Jul 02, 2024 | 3.260 | 3.400 | 3.200 | 3.390 | 8,250,448 | +0.14(+4.31%) |