Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 9.360 | 9.500 | 7.510 | 8.100 | 567,027 | -1.90(-19.00%) |
Aug 20, 2024 | 8.890 | 14.80 | 8.340 | 10.00 | 24,936,628 | +4.98(+99.20%) |
Aug 19, 2024 | 4.980 | 5.230 | 4.975 | 5.020 | 846,953 | -0.05(-0.99%) |
Aug 16, 2024 | 4.730 | 5.070 | 4.730 | 5.070 | 899 | +0.05(+1.00%) |
Aug 15, 2024 | 5.580 | 5.601 | 4.940 | 5.020 | 15,092 | -0.48(-8.73%) |
Aug 14, 2024 | 5.310 | 5.765 | 5.310 | 5.500 | 6,806 | -0.11(-1.95%) |
Aug 13, 2024 | 5.610 | 5.800 | 5.330 | 5.609 | 8,289 | +0.10(+1.80%) |
Aug 12, 2024 | 5.610 | 5.941 | 5.510 | 5.510 | 3,794 | -0.57(-9.38%) |
Aug 09, 2024 | 5.540 | 6.090 | 5.540 | 6.080 | 6,984 | +0.53(+9.55%) |
Aug 08, 2024 | 5.700 | 5.950 | 5.540 | 5.550 | 5,937 | -0.27(-4.63%) |
Aug 07, 2024 | 5.620 | 6.000 | 5.620 | 5.819 | 4,488 | +0.10(+1.74%) |
Aug 06, 2024 | 5.700 | 5.986 | 5.700 | 5.720 | 7,394 | -0.32(-5.30%) |
Aug 05, 2024 | 5.310 | 6.060 | 5.310 | 6.040 | 7,947 | +0.15(+2.55%) |
Aug 02, 2024 | 6.080 | 6.080 | 5.890 | 5.890 | 848 | +0.05(+0.86%) |
Aug 01, 2024 | 5.840 | 5.840 | 5.840 | 5.840 | 546 | +0.01(+0.17%) |
Jul 31, 2024 | 5.845 | 6.092 | 5.562 | 5.830 | 2,026 | +0.22(+3.92%) |
Jul 30, 2024 | 6.000 | 6.000 | 5.580 | 5.610 | 1,253 | -0.09(-1.65%) |
Jul 29, 2024 | 5.840 | 5.835 | 5.704 | 5.704 | 1,418 | +0.16(+2.90%) |
Jul 26, 2024 | 5.710 | 5.710 | 5.540 | 5.544 | 3,865 | -0.30(-5.07%) |
Jul 25, 2024 | 5.890 | 6.000 | 5.840 | 5.840 | 1,298 | -0.14(-2.37%) |
Jul 24, 2024 | 5.520 | 5.982 | 5.520 | 5.982 | 831 | +0.20(+3.52%) |
Jul 23, 2024 | 5.796 | 6.100 | 5.778 | 5.778 | 1,214 | -0.17(-2.89%) |
Jul 22, 2024 | 5.750 | 6.061 | 5.750 | 5.950 | 2,917 | -0.40(-6.30%) |
Jul 19, 2024 | 6.050 | 6.350 | 6.050 | 6.350 | 2,726 | +0.13(+2.09%) |
Jul 18, 2024 | 5.549 | 6.530 | 5.549 | 6.220 | 58,630 | +0.55(+9.70%) |
Jul 17, 2024 | 5.390 | 5.755 | 5.317 | 5.670 | 12,530 | +0.47(+9.04%) |
Jul 16, 2024 | 4.520 | 5.301 | 4.520 | 5.200 | 4,433 | +0.53(+11.35%) |
Jul 15, 2024 | 4.510 | 4.670 | 4.510 | 4.670 | 531 | +0.25(+5.54%) |
Jul 12, 2024 | 4.680 | 4.680 | 4.240 | 4.425 | 13,075 | -0.47(-9.69%) |
Jul 11, 2024 | 4.770 | 4.900 | 4.740 | 4.900 | 2,564 | +0.14(+2.94%) |
Jul 10, 2024 | 5.130 | 5.125 | 4.720 | 4.760 | 3,120 | -0.12(-2.46%) |
Jul 09, 2024 | 5.150 | 5.150 | 4.820 | 4.880 | 3,414 | -0.27(-5.24%) |
Jul 08, 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 1,647 | +0.00(+0.00%) |
Jul 05, 2024 | 5.390 | 5.390 | 5.150 | 5.150 | 2,344 | -0.16(-3.01%) |
Jul 03, 2024 | 5.420 | 5.420 | 5.300 | 5.310 | 2,648 | -0.12(-2.21%) |
Jul 02, 2024 | 5.455 | 5.455 | 5.313 | 5.430 | 713 | -0.05(-0.91%) |
Jul 01, 2024 | 5.580 | 5.580 | 5.425 | 5.480 | 1,483 | -0.09(-1.62%) |
Jun 28, 2024 | 5.580 | 5.590 | 5.450 | 5.570 | 1,965 | +0.02(+0.36%) |
Jun 27, 2024 | 6.050 | 6.050 | 5.410 | 5.550 | 10,035 | -0.57(-9.31%) |
Jun 26, 2024 | 6.500 | 6.500 | 5.900 | 6.120 | 7,838 | -0.41(-6.21%) |
Jun 25, 2024 | 6.550 | 6.750 | 6.500 | 6.525 | 11,440 | -0.07(-1.14%) |
Jun 24, 2024 | 8.090 | 8.490 | 6.110 | 6.600 | 139,943 | -1.15(-14.84%) |
Jun 21, 2024 | 7.050 | 8.130 | 7.050 | 7.750 | 29,798 | +0.67(+9.46%) |
Jun 20, 2024 | 6.860 | 7.080 | 6.547 | 7.080 | 12,702 | +0.10(+1.43%) |
Jun 18, 2024 | 6.880 | 6.980 | 6.840 | 6.980 | 3,535 | -0.01(-0.14%) |
Jun 17, 2024 | 6.380 | 6.990 | 6.380 | 6.990 | 6,733 | +0.05(+0.72%) |
Jun 11, 2024 | 6.940 | 140 | +0.42(+6.45%) | |||
Jun 10, 2024 | 6.990 | 6.990 | 6.519 | 6.519 | 971 | -0.37(-5.35%) |
Jun 07, 2024 | 6.460 | 7.090 | 6.458 | 6.888 | 1,148 | +0.30(+4.48%) |
Jun 06, 2024 | 6.430 | 6.593 | 6.430 | 6.593 | 973 | -0.04(-0.67%) |