Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 5.300 | 6.380 | 5.020 | 5.820 | 5,374,893 | +0.42(+7.78%) |
Aug 29, 2024 | 4.500 | 5.500 | 4.150 | 5.400 | 4,423,802 | +1.00(+22.73%) |
Aug 28, 2024 | 4.300 | 4.440 | 3.990 | 4.400 | 213,112 | +0.10(+2.33%) |
Aug 27, 2024 | 4.250 | 4.330 | 3.700 | 4.300 | 302,406 | +0.10(+2.38%) |
Aug 26, 2024 | 3.650 | 4.510 | 3.500 | 4.200 | 602,441 | +0.55(+15.07%) |
Aug 23, 2024 | 3.980 | 4.140 | 2.610 | 3.650 | 358,001 | -0.26(-6.65%) |
Aug 22, 2024 | 2.940 | 3.980 | 2.720 | 3.910 | 560,287 | +0.96(+32.54%) |
Aug 21, 2024 | 2.590 | 2.960 | 2.400 | 2.950 | 401,132 | +0.15(+5.36%) |
Aug 20, 2024 | 1.950 | 3.120 | 1.775 | 2.800 | 1,406,962 | +0.84(+42.86%) |
Aug 19, 2024 | 1.530 | 2.140 | 1.530 | 1.960 | 397,415 | +0.43(+28.10%) |
Aug 16, 2024 | 1.410 | 1.530 | 1.410 | 1.530 | 77,310 | +0.09(+6.25%) |
Aug 15, 2024 | 1.390 | 1.550 | 1.280 | 1.440 | 248,796 | +0.00(+0.00%) |
Aug 14, 2024 | 1.300 | 1.490 | 1.220 | 1.440 | 633,200 | +0.11(+8.28%) |
Aug 13, 2024 | 1.320 | 1.330 | 1.140 | 1.330 | 62,197 | -0.03(-2.21%) |
Aug 12, 2024 | 1.180 | 1.360 | 1.160 | 1.360 | 164,902 | +0.16(+13.33%) |
Aug 09, 2024 | 1.200 | 1.200 | 1.165 | 1.200 | 9,596 | +0.00(+0.07%) |
Aug 08, 2024 | 1.190 | 1.200 | 1.171 | 1.199 | 4,229 | +0.01(+0.77%) |
Aug 07, 2024 | 1.190 | 1.210 | 1.190 | 1.190 | 3,781 | +0.01(+0.85%) |
Aug 06, 2024 | 1.200 | 1.210 | 1.180 | 1.180 | 16,365 | -0.01(-0.84%) |
Aug 05, 2024 | 1.160 | 1.220 | 1.135 | 1.190 | 32,589 | +0.03(+2.59%) |
Aug 02, 2024 | 1.180 | 1.200 | 1.160 | 1.160 | 13,657 | -0.03(-2.52%) |
Aug 01, 2024 | 1.200 | 1.200 | 1.170 | 1.190 | 8,261 | -0.01(-0.83%) |
Jul 31, 2024 | 1.200 | 1.210 | 1.180 | 1.200 | 8,878 | -0.02(-1.64%) |
Jul 30, 2024 | 1.220 | 1.230 | 1.160 | 1.220 | 37,784 | -0.01(-0.81%) |
Jul 29, 2024 | 1.180 | 1.250 | 1.160 | 1.230 | 40,312 | +0.07(+6.03%) |
Jul 26, 2024 | 1.190 | 1.190 | 1.150 | 1.160 | 6,169 | -0.03(-2.11%) |
Jul 25, 2024 | 1.190 | 1.190 | 1.160 | 1.185 | 9,498 | +0.01(+0.42%) |
Jul 24, 2024 | 1.120 | 1.190 | 1.110 | 1.180 | 27,817 | +0.00(+0.43%) |
Jul 23, 2024 | 1.140 | 1.190 | 1.100 | 1.175 | 13,334 | -0.01(-1.25%) |
Jul 22, 2024 | 1.135 | 1.190 | 1.135 | 1.190 | 20,153 | -0.01(-0.82%) |
Jul 19, 2024 | 1.200 | 1.200 | 1.100 | 1.200 | 46,219 | +0.00(+0.35%) |
Jul 18, 2024 | 1.170 | 1.210 | 1.140 | 1.196 | 42,352 | +0.03(+2.93%) |
Jul 17, 2024 | 1.170 | 1.200 | 1.161 | 1.161 | 13,712 | +0.00(+0.13%) |
Jul 16, 2024 | 1.160 | 1.170 | 1.140 | 1.160 | 6,310 | +0.01(+0.87%) |
Jul 15, 2024 | 1.190 | 1.190 | 1.150 | 1.150 | 19,194 | -0.01(-0.86%) |
Jul 12, 2024 | 1.170 | 1.178 | 1.160 | 1.160 | 6,444 | -0.01(-0.85%) |
Jul 11, 2024 | 1.170 | 1.170 | 1.160 | 1.170 | 9,810 | +0.00(+0.00%) |
Jul 10, 2024 | 1.170 | 1.210 | 1.170 | 1.170 | 31,325 | -0.03(-2.50%) |
Jul 09, 2024 | 1.160 | 1.220 | 1.110 | 1.200 | 52,970 | +0.04(+3.45%) |
Jul 08, 2024 | 1.180 | 1.190 | 1.160 | 1.160 | 7,047 | -0.02(-1.69%) |
Jul 05, 2024 | 1.170 | 1.181 | 1.160 | 1.180 | 20,142 | +0.03(+2.61%) |
Jul 03, 2024 | 1.190 | 1.190 | 1.150 | 1.150 | 5,824 | -0.04(-3.10%) |
Jul 02, 2024 | 1.130 | 1.187 | 1.130 | 1.187 | 29,715 | +0.02(+1.44%) |