Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 2.610 | 3.100 | 2.600 | 3.000 | 115,807 | +0.32(+11.94%) |
Aug 16, 2024 | 2.320 | 2.940 | 2.290 | 2.680 | 418,591 | -0.60(-18.29%) |
Aug 15, 2024 | 3.330 | 3.449 | 3.220 | 3.280 | 188,349 | +0.01(+0.31%) |
Aug 14, 2024 | 3.200 | 3.270 | 3.050 | 3.270 | 68,707 | +0.02(+0.62%) |
Aug 13, 2024 | 3.280 | 3.340 | 3.200 | 3.250 | 28,034 | +0.05(+1.56%) |
Aug 12, 2024 | 3.420 | 3.540 | 3.170 | 3.200 | 59,978 | -0.54(-14.44%) |
Aug 09, 2024 | 3.960 | 3.960 | 3.730 | 3.740 | 30,554 | -0.19(-4.83%) |
Aug 08, 2024 | 3.740 | 4.380 | 3.480 | 3.930 | 140,768 | +0.21(+5.65%) |
Aug 07, 2024 | 3.760 | 3.930 | 3.580 | 3.720 | 67,838 | -0.06(-1.59%) |
Aug 06, 2024 | 3.890 | 3.979 | 3.550 | 3.780 | 107,859 | -0.16(-4.06%) |
Aug 05, 2024 | 4.070 | 4.100 | 3.350 | 3.940 | 323,939 | -1.00(-20.24%) |
Aug 02, 2024 | 3.330 | 4.940 | 3.080 | 4.940 | 636,414 | +1.63(+49.24%) |
Aug 01, 2024 | 3.190 | 3.370 | 3.140 | 3.310 | 61,933 | +0.05(+1.53%) |
Jul 31, 2024 | 3.200 | 3.500 | 3.090 | 3.260 | 71,571 | +0.17(+5.50%) |
Jul 30, 2024 | 3.750 | 3.800 | 2.930 | 3.090 | 443,139 | -0.72(-18.90%) |
Jul 29, 2024 | 3.760 | 4.153 | 3.600 | 3.810 | 101,897 | -0.03(-0.78%) |
Jul 26, 2024 | 3.420 | 3.960 | 3.380 | 3.840 | 190,730 | +0.35(+10.03%) |
Jul 25, 2024 | 3.150 | 3.540 | 3.100 | 3.490 | 136,953 | +0.33(+10.44%) |
Jul 24, 2024 | 2.950 | 3.340 | 2.900 | 3.160 | 243,164 | +0.06(+1.94%) |
Jul 23, 2024 | 3.740 | 3.870 | 3.040 | 3.100 | 646,614 | -0.81(-20.72%) |
Jul 22, 2024 | 3.960 | 4.270 | 3.340 | 3.910 | 1,514,855 | -0.14(-3.46%) |
Jul 19, 2024 | 3.350 | 4.340 | 3.100 | 4.050 | 4,275,892 | +0.30(+8.00%) |
Jul 18, 2024 | 3.010 | 4.000 | 2.880 | 3.750 | 9,449,481 | +0.60(+19.05%) |
Jul 17, 2024 | 2.850 | 3.340 | 2.690 | 3.150 | 40,983,172 | +1.08(+52.17%) |
Jul 16, 2024 | 1.780 | 2.080 | 1.780 | 2.070 | 3,411,672 | +0.23(+12.50%) |
Jul 15, 2024 | 1.800 | 1.850 | 1.800 | 1.840 | 14,308 | +0.03(+1.66%) |
Jul 12, 2024 | 1.660 | 1.830 | 1.660 | 1.810 | 28,249 | +0.11(+6.47%) |
Jul 11, 2024 | 1.760 | 1.780 | 1.680 | 1.700 | 8,337 | +0.03(+1.80%) |
Jul 10, 2024 | 1.780 | 1.829 | 1.620 | 1.670 | 67,297 | +0.01(+0.60%) |
Jul 09, 2024 | 1.590 | 1.680 | 1.570 | 1.660 | 7,878 | +0.09(+5.73%) |
Jul 08, 2024 | 1.680 | 1.680 | 1.570 | 1.570 | 4,436 | -0.06(-3.68%) |
Jul 05, 2024 | 1.547 | 1.630 | 1.547 | 1.630 | 1,475 | +0.01(+0.62%) |
Jul 03, 2024 | 1.577 | 1.620 | 1.577 | 1.620 | 694 | +0.05(+3.18%) |
Jul 02, 2024 | 1.640 | 1.640 | 1.570 | 1.570 | 2,067 | -0.02(-1.26%) |
Jul 01, 2024 | 1.650 | 1.650 | 1.550 | 1.590 | 3,719 | +0.04(+2.58%) |
Jun 28, 2024 | 1.610 | 1.660 | 1.530 | 1.550 | 17,592 | +0.02(+1.31%) |
Jun 27, 2024 | 1.540 | 1.580 | 1.510 | 1.530 | 10,431 | +0.00(+0.00%) |
Jun 26, 2024 | 1.540 | 1.615 | 1.530 | 1.530 | 2,316 | +0.03(+2.00%) |
Jun 25, 2024 | 1.570 | 1.630 | 1.500 | 1.500 | 5,169 | -0.02(-1.32%) |
Jun 24, 2024 | 1.580 | 1.590 | 1.520 | 1.520 | 11,276 | +0.00(+0.00%) |
Jun 21, 2024 | 1.630 | 1.630 | 1.520 | 1.520 | 11,263 | -0.01(-0.65%) |
Jun 20, 2024 | 1.570 | 1.570 | 1.530 | 1.530 | 8,934 | +0.03(+2.00%) |
Jun 18, 2024 | 1.540 | 1.630 | 1.500 | 1.500 | 33,973 | -0.08(-5.06%) |
Jun 17, 2024 | 1.650 | 1.716 | 1.560 | 1.580 | 29,189 | -0.14(-8.14%) |
Jun 14, 2024 | 1.721 | 1.795 | 1.635 | 1.720 | 14,165 | +0.03(+1.78%) |
Jun 13, 2024 | 1.720 | 1.770 | 1.685 | 1.690 | 9,890 | -0.08(-4.52%) |
Jun 12, 2024 | 1.690 | 1.980 | 1.680 | 1.770 | 50,554 | +0.16(+9.94%) |
Jun 11, 2024 | 1.820 | 1.820 | 1.610 | 1.610 | 34,466 | -0.10(-5.85%) |
Jun 10, 2024 | 1.700 | 1.780 | 1.700 | 1.710 | 5,466 | -0.03(-1.72%) |
Jun 07, 2024 | 1.819 | 1.819 | 1.700 | 1.740 | 18,704 | -0.04(-2.25%) |
Jun 06, 2024 | 1.760 | 1.870 | 1.710 | 1.780 | 23,884 | +0.02(+1.14%) |
Jun 05, 2024 | 1.770 | 1.770 | 1.700 | 1.760 | 16,764 | +0.00(+0.00%) |
Jun 04, 2024 | 1.760 | 1.880 | 1.720 | 1.760 | 50,433 | -0.06(-3.30%) |