Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 3.860 | 3.970 | 3.690 | 3.750 | 69,584 | -0.12(-3.10%) |
Aug 20, 2024 | 3.970 | 4.073 | 3.666 | 3.870 | 85,598 | -0.07(-1.78%) |
Aug 19, 2024 | 3.600 | 4.240 | 3.574 | 3.940 | 151,710 | +0.32(+8.84%) |
Aug 16, 2024 | 3.680 | 4.000 | 3.450 | 3.620 | 145,169 | -0.13(-3.47%) |
Aug 15, 2024 | 3.560 | 3.960 | 3.320 | 3.750 | 423,863 | -0.04(-1.06%) |
Aug 14, 2024 | 3.360 | 5.470 | 3.100 | 3.790 | 6,257,549 | +0.99(+35.36%) |
Aug 13, 2024 | 3.110 | 3.110 | 2.550 | 2.800 | 39,679 | -0.20(-6.67%) |
Aug 12, 2024 | 3.100 | 3.140 | 2.920 | 3.000 | 22,383 | -0.08(-2.60%) |
Aug 09, 2024 | 3.210 | 3.300 | 3.021 | 3.080 | 13,157 | -0.11(-3.45%) |
Aug 08, 2024 | 3.290 | 3.540 | 3.100 | 3.190 | 26,497 | -0.06(-1.85%) |
Aug 07, 2024 | 3.310 | 3.570 | 3.130 | 3.250 | 39,059 | +0.07(+2.20%) |
Aug 06, 2024 | 2.820 | 3.590 | 2.820 | 3.180 | 96,931 | +0.28(+9.66%) |
Aug 05, 2024 | 3.160 | 3.160 | 2.780 | 2.900 | 86,717 | -0.46(-13.69%) |
Aug 02, 2024 | 4.020 | 4.020 | 3.300 | 3.360 | 112,138 | -0.92(-21.50%) |
Aug 01, 2024 | 4.420 | 4.605 | 4.130 | 4.280 | 10,366 | -0.08(-1.83%) |
Jul 31, 2024 | 4.360 | 4.530 | 4.100 | 4.360 | 15,775 | +0.08(+1.87%) |
Jul 30, 2024 | 4.630 | 4.910 | 4.210 | 4.280 | 29,568 | -0.20(-4.46%) |
Jul 29, 2024 | 4.910 | 4.910 | 4.310 | 4.480 | 26,442 | -0.53(-10.58%) |
Jul 26, 2024 | 4.930 | 5.170 | 4.750 | 5.010 | 10,170 | +0.10(+2.04%) |
Jul 25, 2024 | 5.080 | 5.160 | 4.700 | 4.910 | 35,799 | -0.30(-5.76%) |
Jul 24, 2024 | 5.420 | 5.870 | 4.579 | 5.210 | 74,953 | -0.29(-5.27%) |
Jul 23, 2024 | 5.420 | 5.890 | 5.420 | 5.500 | 19,019 | -0.14(-2.57%) |
Jul 22, 2024 | 5.820 | 5.820 | 5.600 | 5.645 | 12,286 | -0.04(-0.62%) |
Jul 19, 2024 | 5.560 | 5.860 | 5.560 | 5.680 | 31,578 | -0.02(-0.35%) |
Jul 18, 2024 | 5.350 | 5.810 | 5.350 | 5.700 | 43,062 | +0.44(+8.37%) |
Jul 17, 2024 | 5.650 | 5.672 | 5.060 | 5.260 | 37,172 | -0.39(-6.90%) |
Jul 16, 2024 | 6.120 | 6.800 | 5.290 | 5.650 | 146,264 | +0.41(+7.82%) |
Jul 15, 2024 | 6.000 | 6.060 | 4.910 | 5.240 | 80,158 | -0.76(-12.67%) |
Jul 12, 2024 | 6.110 | 6.296 | 6.000 | 6.000 | 14,891 | -0.20(-3.23%) |
Jul 11, 2024 | 6.090 | 6.500 | 6.060 | 6.200 | 67,933 | +0.13(+2.14%) |
Jul 10, 2024 | 6.220 | 6.510 | 6.009 | 6.070 | 16,699 | +0.00(+0.00%) |
Jul 09, 2024 | 6.730 | 6.832 | 5.995 | 6.070 | 53,435 | -0.68(-10.07%) |
Jul 08, 2024 | 7.240 | 7.240 | 6.740 | 6.750 | 39,870 | -0.55(-7.53%) |
Jul 05, 2024 | 7.710 | 7.710 | 7.030 | 7.300 | 33,451 | -0.43(-5.56%) |
Jul 03, 2024 | 7.950 | 8.240 | 7.600 | 7.730 | 44,094 | -0.14(-1.78%) |
Jul 02, 2024 | 7.410 | 7.910 | 7.229 | 7.870 | 38,953 | +0.54(+7.37%) |
Jul 01, 2024 | 6.990 | 7.449 | 6.982 | 7.330 | 70,920 | +0.36(+5.16%) |
Jun 28, 2024 | 6.120 | 7.447 | 6.020 | 6.970 | 89,332 | +1.07(+18.14%) |
Jun 27, 2024 | 6.160 | 6.180 | 5.500 | 5.900 | 82,754 | -0.60(-9.23%) |
Jun 26, 2024 | 6.270 | 6.760 | 6.020 | 6.500 | 42,742 | +0.09(+1.40%) |
Jun 25, 2024 | 6.160 | 6.760 | 5.570 | 6.410 | 121,298 | +0.18(+2.89%) |
Jun 24, 2024 | 7.000 | 7.485 | 5.700 | 6.230 | 158,537 | -0.85(-12.01%) |
Jun 21, 2024 | 6.800 | 7.590 | 6.800 | 7.080 | 83,405 | +0.32(+4.73%) |
Jun 20, 2024 | 7.820 | 7.920 | 6.000 | 6.760 | 218,780 | -0.89(-11.63%) |
Jun 18, 2024 | 7.010 | 8.200 | 6.910 | 7.650 | 250,707 | +0.65(+9.29%) |
Jun 17, 2024 | 8.000 | 8.710 | 6.650 | 7.000 | 294,327 | -0.73(-9.44%) |
Jun 14, 2024 | 6.520 | 8.800 | 6.520 | 7.730 | 486,809 | +0.97(+14.35%) |
Jun 13, 2024 | 5.340 | 7.576 | 5.340 | 6.760 | 493,048 | +1.27(+23.13%) |
Jun 12, 2024 | 5.000 | 5.490 | 4.560 | 5.490 | 74,387 | +0.46(+9.15%) |
Jun 11, 2024 | 4.660 | 5.460 | 4.510 | 5.030 | 315,485 | +0.62(+13.93%) |
Jun 10, 2024 | 4.650 | 4.720 | 4.000 | 4.415 | 162,459 | -0.33(-6.86%) |
Jun 07, 2024 | 4.170 | 4.868 | 4.150 | 4.740 | 44,636 | +0.48(+11.27%) |
Jun 06, 2024 | 4.420 | 4.420 | 4.050 | 4.260 | 58,432 | -0.25(-5.54%) |
Jun 05, 2024 | 4.210 | 4.890 | 4.119 | 4.510 | 155,225 | +0.21(+4.88%) |
Jun 04, 2024 | 3.730 | 4.440 | 3.720 | 4.300 | 129,276 | +0.49(+12.86%) |