Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 3.770 | 3.825 | 3.750 | 3.780 | 2,978 | +0.08(+2.16%) |
Oct 17, 2024 | 3.770 | 3.840 | 3.700 | 3.700 | 1,153 | -0.20(-5.25%) |
Oct 16, 2024 | 4.180 | 4.180 | 3.710 | 3.905 | 1,446 | +0.19(+5.26%) |
Oct 15, 2024 | 3.700 | 4.000 | 3.700 | 3.710 | 3,545 | -0.46(-11.03%) |
Oct 14, 2024 | 3.600 | 4.190 | 3.600 | 4.170 | 16,156 | +0.09(+2.21%) |
Oct 11, 2024 | 3.880 | 4.080 | 3.645 | 4.080 | 10,677 | +0.18(+4.62%) |
Oct 10, 2024 | 4.240 | 4.240 | 3.900 | 3.900 | 5,286 | -0.10(-2.50%) |
Oct 09, 2024 | 3.800 | 4.000 | 3.590 | 4.000 | 20,638 | +0.07(+1.78%) |
Oct 08, 2024 | 4.470 | 4.550 | 3.710 | 3.930 | 39,262 | -1.27(-24.42%) |
Oct 07, 2024 | 4.975 | 5.200 | 4.730 | 5.200 | 22,826 | +0.14(+2.77%) |
Oct 04, 2024 | 4.300 | 5.140 | 4.300 | 5.060 | 20,509 | +0.32(+6.75%) |
Oct 03, 2024 | 5.200 | 5.250 | 4.290 | 4.740 | 34,021 | -0.61(-11.40%) |
Oct 02, 2024 | 5.020 | 5.490 | 4.520 | 5.350 | 135,935 | +1.76(+49.03%) |
Oct 01, 2024 | 5.030 | 5.200 | 3.260 | 3.590 | 81,401 | -1.20(-25.05%) |
Sep 30, 2024 | 4.850 | 4.850 | 4.250 | 4.790 | 83,062 | +1.04(+27.73%) |
Sep 27, 2024 | 2.740 | 5.250 | 2.720 | 3.750 | 276,990 | +1.08(+40.45%) |
Sep 26, 2024 | 2.500 | 2.690 | 2.000 | 2.670 | 68,244 | +1.02(+61.82%) |
Sep 25, 2024 | 1.780 | 1.780 | 1.650 | 1.650 | 4,688 | +0.00(+0.00%) |
Sep 24, 2024 | 1.540 | 1.690 | 1.540 | 1.650 | 9,890 | +0.19(+13.01%) |
Sep 19, 2024 | 1.460 | 32 | +0.00(+0.00%) | |||
Sep 18, 2024 | 1.500 | 1.500 | 1.460 | 1.460 | 1,002 | -0.01(-0.68%) |
Sep 16, 2024 | 1.470 | 0 | +0.00(+0.00%) | |||
Sep 13, 2024 | 1.460 | 1.490 | 1.460 | 1.470 | 977 | +0.01(+0.68%) |
Sep 12, 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 404 | -0.03(-2.01%) |
Sep 11, 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 932 | +0.06(+4.20%) |
Sep 10, 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 272 | -0.06(-4.03%) |
Sep 09, 2024 | 1.490 | 1.490 | 1.430 | 1.490 | 403 | +0.00(+0.00%) |
Sep 05, 2024 | 1.490 | 42 | +0.00(+0.00%) | |||
Sep 04, 2024 | 1.500 | 1.500 | 1.490 | 1.490 | 2,292 | +0.02(+1.36%) |
Sep 03, 2024 | 1.496 | 1.496 | 1.470 | 1.470 | 1,019 | +0.06(+4.26%) |
Aug 30, 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1,284 | -0.11(-7.24%) |
Aug 29, 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 302 | +0.03(+2.36%) |
Aug 28, 2024 | 1.485 | 1.485 | 1.485 | 1.485 | 100 | -0.03(-2.30%) |
Aug 27, 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 272 | +0.03(+2.36%) |
Aug 22, 2024 | 1.485 | 47 | -0.01(-0.67%) | |||
Aug 20, 2024 | 1.495 | 8 | +0.01(+0.34%) | |||
Aug 19, 2024 | 1.490 | 1.490 | 1.486 | 1.490 | 15,909 | +0.00(+0.00%) |
Aug 14, 2024 | 1.490 | 159 | -0.01(-0.33%) | |||
Aug 13, 2024 | 1.495 | 1.495 | 1.495 | 1.495 | 400 | +0.09(+6.03%) |
Aug 12, 2024 | 1.434 | 1.440 | 1.410 | 1.410 | 3,065 | -0.04(-2.76%) |
Aug 09, 2024 | 1.460 | 1.460 | 1.450 | 1.450 | 817 | -0.01(-0.68%) |
Aug 08, 2024 | 1.470 | 1.470 | 1.460 | 1.460 | 969 | +0.06(+4.29%) |
Aug 07, 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1,332 | +0.09(+6.70%) |
Aug 06, 2024 | 1.400 | 1.400 | 1.300 | 1.312 | 5,778 | -0.06(-4.23%) |
Aug 05, 2024 | 1.385 | 1.425 | 1.350 | 1.370 | 2,660 | +0.06(+4.58%) |
Aug 02, 2024 | 1.300 | 1.310 | 0.9270 | 1.310 | 6,811 | -0.10(-7.42%) |