Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.080 | 3.500 | 3.020 | 3.400 | 661,305 | +0.14(+4.29%) |
Aug 15, 2024 | 3.640 | 3.769 | 3.220 | 3.260 | 296,635 | -0.35(-9.70%) |
Aug 14, 2024 | 3.410 | 3.790 | 3.200 | 3.610 | 521,260 | +0.25(+7.44%) |
Aug 13, 2024 | 4.740 | 4.830 | 3.000 | 3.360 | 2,050,348 | -0.98(-22.58%) |
Aug 12, 2024 | 3.480 | 4.400 | 3.170 | 4.340 | 1,073,619 | +1.10(+33.95%) |
Aug 09, 2024 | 3.120 | 3.750 | 3.070 | 3.240 | 782,382 | +0.03(+0.93%) |
Aug 08, 2024 | 2.840 | 3.300 | 2.610 | 3.210 | 896,598 | +0.75(+30.49%) |
Aug 07, 2024 | 2.790 | 2.830 | 2.350 | 2.460 | 222,364 | -0.40(-13.99%) |
Aug 06, 2024 | 2.500 | 2.980 | 2.470 | 2.860 | 480,813 | +0.34(+13.49%) |
Aug 05, 2024 | 2.200 | 2.647 | 2.160 | 2.520 | 350,887 | +0.07(+2.86%) |
Aug 02, 2024 | 2.200 | 2.550 | 2.081 | 2.450 | 378,827 | +0.27(+12.39%) |
Aug 01, 2024 | 1.970 | 2.390 | 1.950 | 2.180 | 586,997 | +0.25(+12.95%) |
Jul 31, 2024 | 1.750 | 2.050 | 1.720 | 1.930 | 131,658 | +0.21(+12.30%) |
Jul 30, 2024 | 1.750 | 1.750 | 1.580 | 1.719 | 28,888 | -0.00(-0.08%) |
Jul 29, 2024 | 1.760 | 1.760 | 1.680 | 1.720 | 23,303 | -0.02(-1.15%) |
Jul 26, 2024 | 1.790 | 1.790 | 1.720 | 1.740 | 30,556 | -0.01(-0.57%) |
Jul 25, 2024 | 1.770 | 1.790 | 1.690 | 1.750 | 33,826 | +0.05(+2.94%) |
Jul 24, 2024 | 1.720 | 1.740 | 1.660 | 1.700 | 38,935 | -0.06(-3.41%) |
Jul 23, 2024 | 1.760 | 1.825 | 1.650 | 1.760 | 56,039 | +0.03(+1.73%) |
Jul 22, 2024 | 1.940 | 1.940 | 1.720 | 1.730 | 134,517 | -0.18(-9.42%) |
Jul 19, 2024 | 1.970 | 1.970 | 1.890 | 1.910 | 44,988 | -0.08(-4.02%) |
Jul 18, 2024 | 1.960 | 2.030 | 1.890 | 1.990 | 92,070 | +0.03(+1.53%) |
Jul 17, 2024 | 1.890 | 2.040 | 1.860 | 1.960 | 186,603 | +0.03(+1.55%) |
Jul 16, 2024 | 2.160 | 2.180 | 1.820 | 1.930 | 5,206,087 | -0.05(-2.53%) |
Jul 15, 2024 | 1.980 | 1.980 | 1.935 | 1.980 | 32,690 | +0.05(+2.59%) |
Jul 12, 2024 | 1.950 | 1.980 | 1.920 | 1.930 | 13,392 | -0.04(-2.03%) |
Jul 11, 2024 | 1.960 | 1.980 | 1.909 | 1.970 | 15,149 | +0.03(+1.55%) |
Jul 10, 2024 | 1.940 | 1.950 | 1.900 | 1.940 | 9,612 | +0.01(+0.78%) |
Jul 09, 2024 | 1.940 | 1.940 | 1.900 | 1.925 | 9,438 | -0.01(-0.77%) |
Jul 08, 2024 | 1.880 | 1.940 | 1.880 | 1.940 | 13,268 | +0.07(+3.74%) |
Jul 05, 2024 | 1.890 | 1.910 | 1.840 | 1.870 | 14,896 | +0.00(+0.00%) |
Jul 03, 2024 | 1.890 | 1.920 | 1.800 | 1.870 | 15,174 | -0.05(-2.60%) |
Jul 02, 2024 | 1.880 | 1.930 | 1.880 | 1.920 | 14,393 | +0.02(+1.05%) |
Jul 01, 2024 | 1.920 | 1.940 | 1.880 | 1.900 | 12,254 | -0.02(-1.04%) |
Jun 28, 2024 | 1.800 | 1.920 | 1.800 | 1.920 | 24,638 | +0.16(+9.09%) |
Jun 27, 2024 | 1.680 | 1.770 | 1.680 | 1.760 | 19,039 | +0.07(+4.14%) |
Jun 26, 2024 | 1.730 | 1.750 | 1.680 | 1.690 | 40,335 | -0.01(-0.59%) |
Jun 25, 2024 | 1.780 | 1.870 | 1.700 | 1.700 | 52,848 | -0.09(-5.03%) |
Jun 24, 2024 | 1.860 | 1.860 | 1.750 | 1.790 | 24,434 | -0.04(-2.19%) |
Jun 21, 2024 | 1.960 | 1.980 | 1.770 | 1.830 | 104,009 | -0.13(-6.63%) |
Jun 20, 2024 | 1.940 | 1.960 | 1.930 | 1.960 | 27,955 | +0.03(+1.55%) |
Jun 18, 2024 | 2.000 | 2.000 | 1.920 | 1.930 | 15,660 | -0.03(-1.53%) |
Jun 17, 2024 | 2.000 | 2.010 | 1.920 | 1.960 | 19,485 | -0.04(-2.00%) |
Jun 14, 2024 | 2.070 | 2.070 | 1.980 | 2.000 | 24,648 | -0.06(-2.91%) |
Jun 13, 2024 | 2.030 | 2.060 | 1.980 | 2.060 | 14,829 | +0.08(+4.04%) |
Jun 12, 2024 | 1.960 | 2.030 | 1.960 | 1.980 | 43,389 | +0.02(+1.02%) |
Jun 11, 2024 | 1.990 | 2.000 | 1.930 | 1.960 | 21,641 | +0.01(+0.51%) |
Jun 10, 2024 | 1.910 | 1.990 | 1.910 | 1.950 | 11,734 | +0.00(+0.00%) |
Jun 07, 2024 | 1.960 | 2.016 | 1.930 | 1.950 | 16,028 | -0.02(-1.02%) |
Jun 06, 2024 | 1.910 | 1.990 | 1.910 | 1.970 | 32,052 | +0.02(+1.03%) |
Jun 05, 2024 | 1.920 | 1.990 | 1.920 | 1.950 | 23,024 | -0.02(-1.02%) |
Jun 04, 2024 | 2.010 | 2.030 | 1.920 | 1.970 | 20,564 | -0.03(-1.50%) |