Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.500 | 3.780 | 3.290 | 3.420 | 14,838 | -0.08(-2.29%) |
Aug 22, 2024 | 3.980 | 4.100 | 3.460 | 3.500 | 23,816 | -0.60(-14.63%) |
Aug 21, 2024 | 3.840 | 4.170 | 3.500 | 4.100 | 35,083 | +0.30(+8.04%) |
Aug 20, 2024 | 4.120 | 4.510 | 3.620 | 3.795 | 70,375 | -0.41(-9.64%) |
Aug 19, 2024 | 4.210 | 4.467 | 4.100 | 4.200 | 24,930 | -0.22(-4.98%) |
Aug 16, 2024 | 5.370 | 5.370 | 3.940 | 4.420 | 131,172 | -0.95(-17.69%) |
Aug 15, 2024 | 5.730 | 5.730 | 5.270 | 5.370 | 29,676 | -0.23(-4.11%) |
Aug 14, 2024 | 5.010 | 5.600 | 5.010 | 5.600 | 115,253 | +0.60(+12.00%) |
Aug 13, 2024 | 4.900 | 5.390 | 4.690 | 5.000 | 106,245 | -0.03(-0.60%) |
Aug 12, 2024 | 4.040 | 5.160 | 3.910 | 5.030 | 217,573 | +1.00(+24.81%) |
Aug 09, 2024 | 3.950 | 4.050 | 3.620 | 4.030 | 6,892 | +0.10(+2.54%) |
Aug 08, 2024 | 3.710 | 4.020 | 3.440 | 3.930 | 14,877 | +0.09(+2.34%) |
Aug 07, 2024 | 3.740 | 4.020 | 3.520 | 3.840 | 34,145 | +0.18(+4.92%) |
Aug 06, 2024 | 3.600 | 3.730 | 3.446 | 3.660 | 7,007 | +0.08(+2.23%) |
Aug 05, 2024 | 3.330 | 3.590 | 3.140 | 3.580 | 21,281 | +0.10(+2.87%) |
Aug 02, 2024 | 3.560 | 3.720 | 3.380 | 3.480 | 33,173 | -0.02(-0.57%) |
Aug 01, 2024 | 3.620 | 3.622 | 3.500 | 3.500 | 11,638 | -0.14(-3.85%) |
Jul 31, 2024 | 4.300 | 4.300 | 3.500 | 3.640 | 33,383 | -0.65(-15.15%) |
Jul 30, 2024 | 4.180 | 4.340 | 4.000 | 4.290 | 42,531 | +0.17(+4.00%) |
Jul 29, 2024 | 4.200 | 4.350 | 3.940 | 4.125 | 55,368 | -0.07(-1.55%) |
Jul 26, 2024 | 3.670 | 4.190 | 3.490 | 4.190 | 64,826 | +0.69(+19.71%) |
Jul 25, 2024 | 2.880 | 3.600 | 2.810 | 3.500 | 110,894 | +0.54(+18.24%) |
Jul 24, 2024 | 2.880 | 2.970 | 2.869 | 2.960 | 7,218 | +0.08(+2.60%) |
Jul 23, 2024 | 2.810 | 2.950 | 2.801 | 2.885 | 5,896 | +0.01(+0.52%) |
Jul 22, 2024 | 2.940 | 2.973 | 2.690 | 2.870 | 39,823 | -0.13(-4.33%) |
Jul 19, 2024 | 3.010 | 3.320 | 2.920 | 3.000 | 25,079 | -0.06(-1.96%) |
Jul 18, 2024 | 3.490 | 3.500 | 2.910 | 3.060 | 113,038 | -0.43(-12.32%) |
Jul 17, 2024 | 2.980 | 3.490 | 2.980 | 3.490 | 131,116 | +0.45(+14.80%) |
Jul 16, 2024 | 3.140 | 3.260 | 3.020 | 3.040 | 54,620 | -0.18(-5.59%) |
Jul 15, 2024 | 3.470 | 3.470 | 3.150 | 3.220 | 28,808 | -0.25(-7.20%) |
Jul 12, 2024 | 3.560 | 3.560 | 2.910 | 3.470 | 82,626 | -0.08(-2.25%) |
Jul 11, 2024 | 3.360 | 3.660 | 3.360 | 3.550 | 33,180 | +0.13(+3.80%) |
Jul 10, 2024 | 3.690 | 3.690 | 3.320 | 3.420 | 42,786 | -0.24(-6.56%) |
Jul 09, 2024 | 3.760 | 3.850 | 3.460 | 3.660 | 93,391 | -0.08(-2.14%) |
Jul 08, 2024 | 3.460 | 3.740 | 3.310 | 3.740 | 88,432 | +0.42(+12.65%) |
Jul 05, 2024 | 3.120 | 3.320 | 2.740 | 3.320 | 65,559 | +0.18(+5.73%) |
Jul 03, 2024 | 2.990 | 3.330 | 2.970 | 3.140 | 65,453 | +0.17(+5.72%) |
Jul 02, 2024 | 2.910 | 2.990 | 2.750 | 2.970 | 60,143 | +0.01(+0.34%) |
Jul 01, 2024 | 3.510 | 3.640 | 2.630 | 2.960 | 273,989 | -0.64(-17.78%) |
Jun 28, 2024 | 3.750 | 4.100 | 3.500 | 3.600 | 110,060 | -0.15(-4.00%) |
Jun 27, 2024 | 3.410 | 4.040 | 3.255 | 3.750 | 116,260 | +0.30(+8.70%) |
Jun 26, 2024 | 3.710 | 4.330 | 3.420 | 3.450 | 234,123 | -0.35(-9.21%) |
Jun 25, 2024 | 3.270 | 3.960 | 3.100 | 3.800 | 225,116 | +0.51(+15.50%) |
Jun 24, 2024 | 2.870 | 3.300 | 2.540 | 3.290 | 248,868 | +0.47(+16.67%) |
Jun 21, 2024 | 2.770 | 2.860 | 2.470 | 2.820 | 990,934 | -0.06(-2.08%) |
Jun 20, 2024 | 2.790 | 3.000 | 2.500 | 2.880 | 309,719 | +0.04(+1.41%) |
Jun 18, 2024 | 3.260 | 3.730 | 2.050 | 2.840 | 1,105,471 | -0.31(-9.84%) |
Jun 17, 2024 | 2.570 | 3.300 | 2.500 | 3.150 | 851,394 | +0.36(+12.90%) |
Jun 14, 2024 | 2.350 | 3.330 | 2.350 | 2.790 | 2,213,578 | +0.44(+18.72%) |
Jun 13, 2024 | 1.990 | 2.484 | 1.920 | 2.350 | 1,039,454 | +0.17(+7.80%) |
Jun 12, 2024 | 1.590 | 2.430 | 1.590 | 2.180 | 7,932,382 | +0.59(+37.11%) |
Jun 11, 2024 | 1.180 | 1.850 | 1.170 | 1.590 | 540,625 | +0.36(+29.27%) |
Jun 10, 2024 | 1.100 | 1.310 | 1.020 | 1.230 | 211,266 | +0.17(+16.04%) |
Jun 07, 2024 | 1.070 | 1.110 | 1.060 | 1.060 | 19,843 | -0.01(-0.93%) |
Jun 06, 2024 | 1.080 | 1.090 | 1.060 | 1.070 | 6,123 | +0.00(+0.00%) |
Jun 05, 2024 | 1.100 | 1.100 | 1.050 | 1.070 | 20,784 | +0.00(+0.35%) |
Jun 04, 2024 | 1.090 | 1.113 | 0.9524 | 1.066 | 49,340 | -0.02(-2.17%) |