Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 5.200 | 5.260 | 4.990 | 5.000 | 687,277 | -0.30(-5.66%) |
Aug 26, 2024 | 5.450 | 5.550 | 5.200 | 5.300 | 982,124 | -0.12(-2.21%) |
Aug 23, 2024 | 5.110 | 5.460 | 4.970 | 5.420 | 2,200,338 | +0.52(+10.61%) |
Aug 22, 2024 | 5.180 | 5.368 | 4.830 | 4.900 | 2,633,361 | -0.44(-8.24%) |
Aug 21, 2024 | 4.850 | 5.440 | 4.670 | 5.340 | 60,366,504 | +2.41(+82.25%) |
Aug 20, 2024 | 2.750 | 2.980 | 2.750 | 2.930 | 482,124 | +0.13(+4.64%) |
Aug 19, 2024 | 2.620 | 2.810 | 2.570 | 2.800 | 441,267 | +0.19(+7.28%) |
Aug 16, 2024 | 2.730 | 2.880 | 2.580 | 2.610 | 547,141 | -0.14(-4.92%) |
Aug 15, 2024 | 2.740 | 3.010 | 2.670 | 2.745 | 564,859 | -0.01(-0.36%) |
Aug 14, 2024 | 2.720 | 2.950 | 2.530 | 2.755 | 629,787 | +0.11(+4.36%) |
Aug 13, 2024 | 2.800 | 2.800 | 2.470 | 2.640 | 664,989 | -0.14(-5.04%) |
Aug 12, 2024 | 2.830 | 2.880 | 2.690 | 2.780 | 357,164 | -0.04(-1.42%) |
Aug 09, 2024 | 2.700 | 2.840 | 2.560 | 2.820 | 329,774 | +0.11(+4.06%) |
Aug 08, 2024 | 2.320 | 2.730 | 2.270 | 2.710 | 611,608 | +0.45(+19.91%) |
Aug 07, 2024 | 2.510 | 2.540 | 2.240 | 2.260 | 317,714 | -0.18(-7.19%) |
Aug 06, 2024 | 2.380 | 2.450 | 2.210 | 2.435 | 385,092 | +0.15(+6.33%) |
Aug 05, 2024 | 1.970 | 2.510 | 1.840 | 2.290 | 976,055 | -0.38(-14.23%) |
Aug 02, 2024 | 2.800 | 2.840 | 2.590 | 2.670 | 506,568 | -0.17(-5.99%) |
Aug 01, 2024 | 3.060 | 3.130 | 2.825 | 2.840 | 396,894 | -0.22(-7.19%) |
Jul 31, 2024 | 2.840 | 3.300 | 2.800 | 3.060 | 1,017,692 | +0.30(+10.87%) |
Jul 30, 2024 | 2.950 | 3.040 | 2.760 | 2.760 | 570,973 | -0.18(-6.12%) |
Jul 29, 2024 | 3.360 | 3.400 | 2.900 | 2.940 | 562,992 | -0.28(-8.70%) |
Jul 26, 2024 | 3.350 | 3.370 | 3.110 | 3.220 | 627,423 | +0.05(+1.58%) |
Jul 25, 2024 | 3.500 | 3.670 | 3.170 | 3.170 | 757,575 | -0.33(-9.43%) |
Jul 24, 2024 | 3.800 | 3.980 | 3.450 | 3.500 | 1,397,343 | -0.34(-8.85%) |
Jul 23, 2024 | 4.060 | 4.190 | 3.720 | 3.840 | 572,128 | -0.23(-5.65%) |
Jul 22, 2024 | 4.110 | 4.160 | 3.850 | 4.070 | 561,423 | +0.00(+0.00%) |
Jul 19, 2024 | 3.750 | 4.090 | 3.622 | 4.070 | 506,355 | +0.35(+9.26%) |
Jul 18, 2024 | 4.290 | 4.305 | 3.710 | 3.725 | 418,431 | -0.48(-11.31%) |
Jul 17, 2024 | 4.450 | 4.830 | 4.150 | 4.200 | 594,155 | -0.39(-8.50%) |
Jul 16, 2024 | 4.090 | 4.620 | 4.040 | 4.590 | 1,244,947 | +0.64(+16.20%) |
Jul 15, 2024 | 3.960 | 4.140 | 3.760 | 3.950 | 804,321 | +0.16(+4.22%) |
Jul 12, 2024 | 3.600 | 3.825 | 3.530 | 3.790 | 273,582 | +0.19(+5.28%) |
Jul 11, 2024 | 3.640 | 3.720 | 3.400 | 3.600 | 349,390 | +0.10(+2.86%) |
Jul 10, 2024 | 3.690 | 3.770 | 3.500 | 3.500 | 313,558 | -0.12(-3.31%) |
Jul 09, 2024 | 3.880 | 3.955 | 3.511 | 3.620 | 495,274 | -0.24(-6.22%) |
Jul 08, 2024 | 4.060 | 4.140 | 3.800 | 3.860 | 416,260 | -0.09(-2.28%) |
Jul 05, 2024 | 4.000 | 4.070 | 3.800 | 3.950 | 537,835 | -0.23(-5.50%) |
Jul 03, 2024 | 4.150 | 4.289 | 4.030 | 4.180 | 299,134 | -0.05(-1.18%) |
Jul 02, 2024 | 4.570 | 4.599 | 4.170 | 4.230 | 423,016 | -0.34(-7.44%) |
Jul 01, 2024 | 4.360 | 4.680 | 4.250 | 4.570 | 974,724 | +0.28(+6.53%) |
Jun 28, 2024 | 4.230 | 4.340 | 4.050 | 4.290 | 815,995 | +0.06(+1.42%) |
Jun 27, 2024 | 4.660 | 4.720 | 4.200 | 4.230 | 1,238,736 | -0.45(-9.62%) |
Jun 26, 2024 | 4.500 | 4.850 | 4.480 | 4.680 | 887,133 | +0.22(+4.93%) |
Jun 25, 2024 | 4.610 | 5.290 | 4.410 | 4.460 | 1,494,941 | -0.12(-2.62%) |
Jun 24, 2024 | 4.260 | 4.990 | 4.230 | 4.580 | 922,992 | +0.00(+0.00%) |
Jun 21, 2024 | 4.150 | 4.920 | 3.860 | 4.580 | 1,287,478 | +0.37(+8.79%) |
Jun 20, 2024 | 3.920 | 4.400 | 3.840 | 4.210 | 912,749 | +0.42(+11.08%) |
Jun 18, 2024 | 4.000 | 4.050 | 3.730 | 3.790 | 318,711 | -0.24(-5.96%) |
Jun 17, 2024 | 3.800 | 4.070 | 3.560 | 4.030 | 621,467 | +0.17(+4.40%) |
Jun 14, 2024 | 3.950 | 4.530 | 3.770 | 3.860 | 927,883 | -0.07(-1.78%) |
Jun 13, 2024 | 3.880 | 4.090 | 3.730 | 3.930 | 445,815 | +0.08(+2.08%) |
Jun 12, 2024 | 3.500 | 4.120 | 3.500 | 3.850 | 791,051 | +0.43(+12.57%) |
Jun 11, 2024 | 3.380 | 3.500 | 3.155 | 3.420 | 382,570 | -0.16(-4.47%) |
Jun 10, 2024 | 3.520 | 3.730 | 3.470 | 3.580 | 279,357 | -0.01(-0.28%) |
Jun 07, 2024 | 3.890 | 4.190 | 3.420 | 3.590 | 869,567 | -0.36(-9.11%) |
Jun 06, 2024 | 3.150 | 4.230 | 3.110 | 3.950 | 1,699,070 | +0.77(+24.21%) |
Jun 05, 2024 | 3.090 | 3.190 | 2.920 | 3.180 | 271,230 | +0.16(+5.30%) |
Jun 04, 2024 | 2.840 | 3.080 | 2.810 | 3.020 | 276,621 | +0.18(+6.34%) |