Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 10.92 | 12.15 | 10.51 | 11.80 | 52,780 | +0.67(+5.97%) |
Aug 15, 2024 | 10.29 | 11.74 | 9.901 | 11.13 | 69,075 | +0.93(+9.11%) |
Aug 14, 2024 | 10.20 | 10.90 | 9.801 | 10.21 | 15,906 | +0.22(+2.16%) |
Aug 13, 2024 | 11.70 | 11.79 | 9.870 | 9.990 | 47,947 | -1.81(-15.34%) |
Aug 12, 2024 | 12.29 | 13.27 | 11.61 | 11.80 | 36,051 | -0.56(-4.53%) |
Aug 09, 2024 | 10.26 | 12.51 | 10.00 | 12.36 | 95,297 | +1.65(+15.41%) |
Aug 08, 2024 | 11.94 | 12.44 | 9.200 | 10.71 | 151,162 | -0.29(-2.64%) |
Aug 07, 2024 | 13.73 | 14.75 | 10.85 | 11.00 | 290,321 | -1.25(-10.20%) |
Aug 06, 2024 | 10.07 | 12.39 | 9.578 | 12.25 | 238,772 | +2.45(+25.00%) |
Aug 05, 2024 | 6.810 | 10.00 | 6.800 | 9.800 | 143,079 | +1.38(+16.39%) |
Aug 02, 2024 | 9.760 | 11.45 | 8.110 | 8.420 | 452,269 | -1.59(-15.88%) |
Aug 01, 2024 | 8.800 | 12.32 | 8.620 | 10.01 | 2,395,265 | +0.89(+9.76%) |
Jul 31, 2024 | 5.600 | 9.190 | 5.600 | 9.120 | 670,642 | +3.44(+60.56%) |
Jul 30, 2024 | 6.680 | 6.790 | 5.440 | 5.680 | 352,058 | -1.62(-22.19%) |
Jul 29, 2024 | 7.500 | 8.500 | 6.730 | 7.300 | 1,717,083 | -0.99(-11.94%) |
Jul 26, 2024 | 9.210 | 9.400 | 6.160 | 8.290 | 48,574,696 | +5.00(+151.98%) |
Jul 25, 2024 | 3.650 | 3.900 | 2.810 | 3.290 | 1,889,335 | -0.39(-10.60%) |
Jul 24, 2024 | 3.520 | 3.750 | 3.520 | 3.680 | 32,623 | +0.08(+2.36%) |
Jul 23, 2024 | 3.570 | 3.700 | 3.560 | 3.595 | 60,500 | +0.04(+0.98%) |
Jul 22, 2024 | 3.670 | 3.670 | 3.505 | 3.560 | 4,038 | -0.05(-1.39%) |
Jul 19, 2024 | 3.777 | 3.777 | 3.550 | 3.610 | 1,735 | -0.06(-1.63%) |
Jul 18, 2024 | 3.830 | 3.840 | 3.670 | 3.670 | 3,748 | -0.02(-0.54%) |
Jul 17, 2024 | 3.730 | 3.757 | 3.690 | 3.690 | 3,001 | -0.02(-0.54%) |
Jul 16, 2024 | 3.800 | 3.800 | 3.560 | 3.710 | 10,584 | +0.01(+0.27%) |
Jul 15, 2024 | 3.940 | 3.938 | 3.700 | 3.700 | 2,658 | -0.12(-3.14%) |
Jul 12, 2024 | 4.060 | 4.300 | 3.820 | 3.820 | 47,777 | -0.03(-0.78%) |
Jul 11, 2024 | 3.880 | 4.455 | 3.740 | 3.850 | 126,975 | +0.05(+1.32%) |
Jul 10, 2024 | 3.350 | 3.898 | 3.350 | 3.800 | 157,947 | +0.47(+14.11%) |
Jul 09, 2024 | 3.310 | 3.490 | 3.195 | 3.330 | 15,471 | +0.06(+1.84%) |
Jul 08, 2024 | 3.050 | 3.270 | 3.050 | 3.270 | 1,627 | +0.09(+2.83%) |
Jul 05, 2024 | 3.183 | 3.183 | 3.105 | 3.180 | 2,535 | -0.01(-0.31%) |
Jul 03, 2024 | 3.039 | 3.210 | 3.039 | 3.190 | 3,617 | +0.08(+2.57%) |
Jul 02, 2024 | 3.240 | 3.240 | 2.950 | 3.110 | 18,351 | -0.09(-2.81%) |
Jul 01, 2024 | 3.200 | 3.380 | 3.200 | 3.200 | 12,710 | -0.01(-0.31%) |
Jun 28, 2024 | 3.220 | 3.250 | 3.206 | 3.210 | 6,250 | -0.08(-2.43%) |
Jun 27, 2024 | 3.370 | 3.370 | 3.230 | 3.290 | 6,762 | +0.07(+2.17%) |
Jun 26, 2024 | 3.450 | 3.450 | 3.220 | 3.220 | 5,106 | -0.06(-1.83%) |
Jun 25, 2024 | 3.240 | 3.450 | 3.240 | 3.280 | 9,043 | -0.11(-3.19%) |
Jun 24, 2024 | 3.130 | 3.388 | 3.128 | 3.388 | 10,965 | +0.25(+7.90%) |
Jun 21, 2024 | 3.290 | 3.290 | 3.120 | 3.140 | 19,421 | -0.08(-2.48%) |
Jun 20, 2024 | 3.450 | 3.450 | 3.120 | 3.220 | 21,631 | -0.09(-2.67%) |
Jun 18, 2024 | 3.650 | 3.650 | 3.215 | 3.308 | 11,891 | -0.09(-2.74%) |
Jun 17, 2024 | 3.150 | 3.600 | 3.100 | 3.401 | 62,363 | +0.30(+9.73%) |
Jun 14, 2024 | 2.980 | 3.671 | 2.980 | 3.100 | 78,430 | +0.11(+3.68%) |
Jun 13, 2024 | 2.970 | 3.120 | 2.970 | 2.990 | 4,731 | -0.01(-0.33%) |
Jun 12, 2024 | 2.910 | 3.170 | 2.915 | 3.000 | 22,027 | +0.09(+3.09%) |
Jun 11, 2024 | 3.060 | 3.185 | 2.890 | 2.910 | 11,728 | -0.22(-7.03%) |
Jun 10, 2024 | 3.160 | 3.250 | 3.060 | 3.130 | 8,029 | -0.04(-1.26%) |
Jun 07, 2024 | 3.240 | 3.340 | 3.040 | 3.170 | 7,074 | -0.12(-3.65%) |
Jun 06, 2024 | 3.510 | 3.558 | 3.260 | 3.290 | 6,145 | +0.00(+0.00%) |
Jun 05, 2024 | 3.450 | 3.450 | 3.216 | 3.290 | 7,026 | -0.06(-1.79%) |
Jun 04, 2024 | 3.560 | 3.560 | 3.341 | 3.350 | 5,129 | -0.15(-4.29%) |