Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 2.580 | 2.670 | 2.540 | 2.570 | 555,046 | -0.06(-2.28%) |
Aug 22, 2024 | 2.530 | 2.860 | 2.520 | 2.630 | 2,104,656 | +0.07(+2.73%) |
Aug 21, 2024 | 2.250 | 2.580 | 2.245 | 2.560 | 1,043,747 | +0.32(+14.29%) |
Aug 20, 2024 | 2.350 | 2.350 | 2.215 | 2.240 | 539,492 | -0.12(-5.08%) |
Aug 19, 2024 | 2.300 | 2.400 | 2.220 | 2.360 | 816,135 | +0.01(+0.43%) |
Aug 16, 2024 | 2.450 | 2.468 | 2.300 | 2.350 | 582,199 | -0.11(-4.47%) |
Aug 15, 2024 | 2.290 | 2.540 | 2.250 | 2.460 | 995,651 | -0.15(-5.75%) |
Aug 14, 2024 | 2.710 | 2.750 | 2.481 | 2.610 | 1,388,478 | -0.05(-1.88%) |
Aug 13, 2024 | 2.470 | 2.675 | 2.450 | 2.660 | 839,714 | +0.19(+7.69%) |
Aug 12, 2024 | 2.530 | 2.690 | 2.435 | 2.470 | 753,615 | -0.03(-1.20%) |
Aug 09, 2024 | 2.580 | 2.590 | 2.430 | 2.500 | 549,600 | -0.05(-1.96%) |
Aug 08, 2024 | 2.580 | 2.676 | 2.480 | 2.550 | 634,182 | -0.02(-0.78%) |
Aug 07, 2024 | 2.860 | 2.890 | 2.560 | 2.570 | 868,408 | -0.32(-11.07%) |
Aug 06, 2024 | 2.870 | 3.000 | 2.780 | 2.890 | 899,801 | +0.24(+9.06%) |
Aug 05, 2024 | 2.560 | 2.780 | 2.520 | 2.650 | 1,101,425 | -0.24(-8.30%) |
Aug 02, 2024 | 2.900 | 3.040 | 2.810 | 2.890 | 1,475,461 | -0.15(-4.93%) |
Aug 01, 2024 | 3.110 | 3.260 | 3.030 | 3.040 | 1,471,797 | -0.09(-2.88%) |
Jul 31, 2024 | 3.220 | 3.350 | 3.060 | 3.130 | 1,404,423 | -0.14(-4.28%) |
Jul 30, 2024 | 3.260 | 3.390 | 3.010 | 3.270 | 3,150,297 | -0.20(-5.76%) |
Jul 29, 2024 | 4.070 | 4.290 | 3.220 | 3.470 | 27,493,604 | +0.03(+0.87%) |
Jul 26, 2024 | 3.140 | 3.450 | 3.080 | 3.440 | 3,028,970 | +0.40(+13.16%) |
Jul 25, 2024 | 3.120 | 3.300 | 3.000 | 3.040 | 1,509,049 | -0.13(-4.10%) |
Jul 24, 2024 | 2.850 | 3.550 | 2.850 | 3.170 | 4,651,564 | +0.26(+8.93%) |
Jul 23, 2024 | 3.100 | 3.190 | 2.850 | 2.910 | 1,837,461 | -0.23(-7.32%) |
Jul 22, 2024 | 3.260 | 3.270 | 3.030 | 3.140 | 1,525,127 | -0.15(-4.56%) |
Jul 19, 2024 | 3.130 | 3.420 | 2.900 | 3.290 | 2,598,025 | +0.04(+1.23%) |
Jul 18, 2024 | 3.690 | 3.750 | 3.110 | 3.250 | 6,164,750 | -0.65(-16.67%) |
Jul 17, 2024 | 4.190 | 4.880 | 3.880 | 3.900 | 32,488,092 | +0.38(+10.80%) |
Jul 16, 2024 | 3.890 | 3.900 | 3.360 | 3.520 | 2,363,506 | -0.43(-10.89%) |
Jul 15, 2024 | 4.460 | 4.550 | 3.950 | 3.950 | 2,781,870 | -0.44(-10.02%) |
Jul 12, 2024 | 3.980 | 4.615 | 3.830 | 4.390 | 7,669,088 | +0.50(+12.85%) |
Jul 11, 2024 | 4.300 | 4.940 | 3.800 | 3.890 | 10,145,513 | -0.66(-14.51%) |
Jul 10, 2024 | 5.860 | 6.400 | 4.170 | 4.550 | 110,380,592 | +1.68(+58.54%) |
Jul 09, 2024 | 2.170 | 3.150 | 2.110 | 2.870 | 36,214,692 | +0.80(+38.65%) |
Jul 08, 2024 | 1.730 | 2.095 | 1.690 | 2.070 | 1,524,491 | +0.34(+19.65%) |
Jul 05, 2024 | 1.620 | 1.770 | 1.601 | 1.730 | 595,882 | +0.08(+4.85%) |
Jul 03, 2024 | 1.670 | 1.683 | 1.580 | 1.650 | 421,445 | -0.03(-1.79%) |
Jul 02, 2024 | 1.570 | 1.830 | 1.510 | 1.680 | 1,518,042 | +0.11(+7.01%) |
Jul 01, 2024 | 1.610 | 1.627 | 1.460 | 1.570 | 692,704 | -0.04(-2.48%) |
Jun 28, 2024 | 1.680 | 1.720 | 1.570 | 1.610 | 751,568 | -0.07(-4.17%) |
Jun 27, 2024 | 1.720 | 1.720 | 1.560 | 1.680 | 956,500 | -0.03(-1.75%) |
Jun 26, 2024 | 1.780 | 1.812 | 1.650 | 1.710 | 1,032,567 | -0.17(-9.04%) |
Jun 25, 2024 | 1.870 | 1.930 | 1.730 | 1.880 | 1,060,092 | -0.04(-2.08%) |
Jun 24, 2024 | 2.170 | 2.220 | 1.890 | 1.920 | 1,445,124 | -0.28(-12.73%) |
Jun 21, 2024 | 2.390 | 2.440 | 2.150 | 2.200 | 1,644,139 | -0.25(-10.20%) |
Jun 20, 2024 | 2.190 | 2.530 | 2.050 | 2.450 | 3,907,787 | +0.23(+10.36%) |
Jun 18, 2024 | 2.120 | 2.340 | 1.810 | 2.220 | 4,992,635 | -0.18(-7.50%) |
Jun 17, 2024 | 2.900 | 3.240 | 2.350 | 2.400 | 13,321,748 | -0.79(-24.76%) |
Jun 14, 2024 | 3.460 | 4.100 | 2.830 | 3.190 | 98,033,920 | +0.50(+18.59%) |
Jun 13, 2024 | 2.440 | 3.910 | 2.060 | 2.690 | 192,469,920 | +0.88(+48.62%) |
Jun 12, 2024 | 0.8700 | 1.940 | 0.8691 | 1.810 | 73,751,016 | +0.99(+120.73%) |
Jun 11, 2024 | 1.140 | 1.150 | 0.7707 | 0.8200 | 1,460,225 | -0.24(-22.64%) |
Jun 10, 2024 | 1.070 | 1.100 | 1.040 | 1.060 | 164,868 | +0.02(+1.92%) |
Jun 07, 2024 | 1.060 | 1.060 | 1.020 | 1.040 | 158,516 | -0.01(-0.95%) |
Jun 06, 2024 | 1.090 | 1.140 | 1.030 | 1.050 | 211,923 | -0.04(-3.67%) |
Jun 05, 2024 | 1.060 | 1.150 | 1.020 | 1.090 | 427,029 | +0.05(+4.81%) |
Jun 04, 2024 | 1.020 | 1.070 | 1.020 | 1.040 | 195,046 | +0.00(+0.00%) |