Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 2.020 | 2.026 | 2.010 | 2.010 | 6,332 | +0.01(+0.50%) |
Aug 20, 2024 | 2.010 | 2.025 | 1.990 | 2.000 | 4,219 | -0.01(-0.50%) |
Aug 19, 2024 | 1.970 | 2.050 | 1.970 | 2.010 | 6,280 | +0.01(+0.50%) |
Aug 16, 2024 | 2.050 | 2.070 | 1.990 | 2.000 | 11,579 | -0.05(-2.44%) |
Aug 15, 2024 | 1.980 | 2.100 | 1.975 | 2.050 | 38,282 | +0.08(+4.19%) |
Aug 14, 2024 | 1.890 | 1.970 | 1.890 | 1.968 | 10,832 | +0.05(+2.47%) |
Aug 13, 2024 | 1.800 | 1.950 | 1.796 | 1.920 | 8,011 | -0.01(-0.52%) |
Aug 12, 2024 | 1.950 | 1.950 | 1.900 | 1.930 | 9,199 | -0.01(-0.52%) |
Aug 09, 2024 | 1.980 | 2.000 | 1.882 | 1.940 | 15,632 | -0.01(-0.51%) |
Aug 08, 2024 | 1.890 | 1.980 | 1.839 | 1.950 | 50,715 | +0.06(+3.17%) |
Aug 07, 2024 | 1.840 | 1.890 | 1.840 | 1.890 | 21,263 | +0.05(+3.00%) |
Aug 06, 2024 | 1.840 | 1.950 | 1.790 | 1.835 | 23,298 | +0.04(+2.51%) |
Aug 05, 2024 | 1.720 | 1.820 | 1.610 | 1.790 | 16,868 | +0.02(+1.13%) |
Aug 02, 2024 | 1.910 | 1.940 | 1.740 | 1.770 | 81,591 | -0.15(-7.57%) |
Aug 01, 2024 | 1.938 | 1.960 | 1.895 | 1.915 | 6,316 | -0.05(-2.79%) |
Jul 31, 2024 | 1.866 | 1.970 | 1.866 | 1.970 | 13,961 | +0.04(+2.28%) |
Jul 30, 2024 | 1.960 | 1.960 | 1.860 | 1.926 | 16,191 | -0.01(-0.72%) |
Jul 29, 2024 | 2.040 | 2.040 | 1.910 | 1.940 | 15,583 | -0.07(-3.48%) |
Jul 26, 2024 | 2.000 | 2.080 | 1.950 | 2.010 | 21,068 | +0.01(+0.50%) |
Jul 25, 2024 | 1.860 | 2.080 | 1.840 | 2.000 | 43,659 | +0.09(+4.77%) |
Jul 24, 2024 | 1.970 | 1.970 | 1.840 | 1.909 | 34,677 | -0.06(-3.10%) |
Jul 23, 2024 | 2.080 | 2.080 | 1.810 | 1.970 | 112,561 | -0.10(-4.83%) |
Jul 22, 2024 | 2.000 | 2.200 | 1.930 | 2.070 | 674,068 | +0.23(+12.50%) |
Jul 19, 2024 | 1.600 | 1.940 | 1.600 | 1.840 | 226,649 | +0.30(+19.41%) |
Jul 18, 2024 | 1.500 | 1.600 | 1.500 | 1.541 | 46,186 | +0.00(+0.06%) |
Jul 17, 2024 | 1.530 | 1.620 | 1.475 | 1.540 | 17,338 | +0.04(+2.67%) |
Jul 16, 2024 | 1.550 | 1.599 | 1.500 | 1.500 | 11,477 | -0.02(-1.32%) |
Jul 15, 2024 | 1.560 | 1.617 | 1.510 | 1.520 | 10,603 | -0.04(-2.56%) |
Jul 12, 2024 | 1.570 | 1.570 | 1.497 | 1.560 | 19,709 | +0.08(+5.41%) |
Jul 11, 2024 | 1.590 | 1.590 | 1.450 | 1.480 | 26,984 | +0.06(+4.23%) |
Jul 10, 2024 | 1.550 | 1.550 | 1.366 | 1.420 | 44,212 | -0.07(-4.70%) |
Jul 09, 2024 | 1.460 | 1.665 | 1.450 | 1.490 | 67,229 | +0.04(+2.77%) |
Jul 08, 2024 | 1.410 | 1.458 | 1.410 | 1.450 | 10,143 | +0.06(+4.31%) |
Jul 05, 2024 | 1.380 | 1.437 | 1.350 | 1.390 | 11,117 | +0.00(+0.26%) |
Jul 03, 2024 | 1.380 | 1.390 | 1.340 | 1.386 | 3,900 | +0.02(+1.20%) |
Jul 02, 2024 | 1.400 | 1.500 | 1.340 | 1.370 | 12,088 | -0.12(-8.05%) |
Jul 01, 2024 | 1.370 | 1.540 | 1.370 | 1.490 | 3,882 | +0.08(+5.75%) |
Jun 28, 2024 | 1.420 | 1.464 | 1.360 | 1.409 | 7,541 | +0.05(+3.60%) |
Jun 27, 2024 | 1.320 | 1.385 | 1.320 | 1.360 | 16,232 | -0.06(-4.23%) |
Jun 26, 2024 | 1.360 | 1.420 | 1.320 | 1.420 | 12,459 | +0.04(+2.90%) |
Jun 25, 2024 | 1.405 | 1.478 | 1.320 | 1.380 | 14,551 | -0.01(-0.72%) |
Jun 24, 2024 | 1.340 | 1.580 | 1.340 | 1.390 | 43,346 | +0.04(+2.96%) |
Jun 21, 2024 | 1.330 | 1.380 | 1.300 | 1.350 | 61,460 | +0.01(+0.75%) |
Jun 20, 2024 | 1.590 | 1.590 | 1.340 | 1.340 | 139,572 | -0.28(-17.28%) |
Jun 18, 2024 | 1.890 | 1.920 | 1.554 | 1.620 | 143,525 | -0.24(-12.90%) |
Jun 17, 2024 | 1.790 | 1.930 | 1.770 | 1.860 | 102,087 | +0.12(+6.90%) |
Jun 14, 2024 | 1.770 | 1.880 | 1.720 | 1.740 | 20,689 | +0.00(+0.00%) |
Jun 13, 2024 | 1.850 | 1.950 | 1.729 | 1.740 | 45,689 | -0.11(-5.95%) |
Jun 12, 2024 | 1.960 | 2.023 | 1.830 | 1.850 | 73,844 | -0.10(-5.13%) |
Jun 11, 2024 | 2.060 | 2.390 | 1.950 | 1.950 | 127,163 | -0.13(-6.34%) |
Jun 10, 2024 | 1.850 | 2.150 | 1.830 | 2.082 | 275,820 | +0.23(+12.55%) |
Jun 07, 2024 | 1.810 | 1.940 | 1.808 | 1.850 | 15,586 | +0.06(+3.35%) |
Jun 06, 2024 | 1.870 | 1.870 | 1.765 | 1.790 | 24,376 | -0.11(-5.76%) |
Jun 05, 2024 | 1.890 | 1.917 | 1.868 | 1.899 | 6,525 | +0.02(+1.03%) |
Jun 04, 2024 | 1.980 | 1.980 | 1.880 | 1.880 | 15,495 | -0.10(-5.05%) |