Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 2.970 | 3.070 | 2.700 | 2.820 | 44,920 | -0.24(-7.84%) |
Aug 15, 2024 | 2.980 | 3.200 | 2.950 | 3.060 | 12,924 | +0.09(+3.03%) |
Aug 14, 2024 | 3.200 | 3.270 | 2.810 | 2.970 | 22,074 | -0.33(-10.00%) |
Aug 13, 2024 | 3.460 | 3.880 | 3.160 | 3.300 | 100,047 | -0.18(-5.17%) |
Aug 12, 2024 | 3.270 | 3.877 | 3.170 | 3.480 | 120,482 | +0.13(+3.88%) |
Aug 09, 2024 | 3.730 | 3.880 | 3.350 | 3.350 | 36,588 | -0.55(-14.10%) |
Aug 08, 2024 | 3.910 | 3.910 | 3.170 | 3.900 | 88,125 | -0.07(-1.76%) |
Aug 07, 2024 | 4.260 | 4.380 | 3.910 | 3.970 | 85,163 | -0.14(-3.41%) |
Aug 06, 2024 | 4.320 | 4.700 | 4.000 | 4.110 | 85,315 | -0.42(-9.27%) |
Aug 05, 2024 | 4.950 | 5.000 | 4.350 | 4.530 | 100,027 | -0.78(-14.69%) |
Aug 02, 2024 | 5.130 | 5.490 | 4.930 | 5.310 | 71,543 | -0.29(-5.18%) |
Aug 01, 2024 | 4.030 | 5.930 | 4.030 | 5.600 | 819,694 | +1.38(+32.70%) |
Jul 31, 2024 | 4.500 | 4.900 | 3.851 | 4.220 | 48,686 | -0.28(-6.22%) |
Jul 30, 2024 | 4.990 | 5.128 | 4.315 | 4.500 | 112,771 | -1.08(-19.35%) |
Jul 29, 2024 | 4.876 | 6.500 | 4.700 | 5.580 | 203,621 | +0.71(+14.65%) |
Jul 26, 2024 | 4.888 | 4.990 | 4.700 | 4.867 | 6,824 | -0.10(-2.07%) |
Jul 25, 2024 | 4.772 | 5.200 | 4.700 | 4.970 | 4,433 | +0.16(+3.33%) |
Jul 24, 2024 | 4.850 | 5.146 | 4.602 | 4.810 | 11,792 | -0.57(-10.59%) |
Jul 23, 2024 | 5.151 | 5.599 | 4.900 | 5.380 | 16,175 | -0.28(-4.88%) |
Jul 22, 2024 | 5.500 | 5.700 | 5.120 | 5.656 | 19,753 | +0.36(+6.72%) |
Jul 19, 2024 | 5.350 | 5.909 | 5.000 | 5.300 | 51,890 | -0.04(-0.75%) |
Jul 18, 2024 | 5.180 | 5.443 | 5.001 | 5.340 | 1,892 | +0.14(+2.69%) |
Jul 17, 2024 | 5.049 | 5.445 | 5.005 | 5.200 | 5,687 | +0.10(+1.96%) |
Jul 16, 2024 | 5.099 | 5.149 | 4.811 | 5.100 | 1,770 | +0.00(+0.02%) |
Jul 15, 2024 | 5.099 | 5.100 | 4.815 | 5.099 | 2,341 | -0.00(-0.02%) |
Jul 12, 2024 | 4.623 | 5.149 | 4.600 | 5.100 | 2,624 | +0.11(+2.31%) |
Jul 11, 2024 | 5.190 | 5.190 | 4.500 | 4.985 | 9,704 | -0.12(-2.33%) |
Jul 10, 2024 | 5.200 | 5.268 | 4.804 | 5.104 | 1,692 | -0.16(-3.11%) |
Jul 09, 2024 | 5.098 | 5.290 | 4.800 | 5.268 | 7,373 | +0.17(+3.33%) |
Jul 08, 2024 | 4.860 | 5.100 | 4.708 | 5.098 | 1,170 | -0.00(-0.02%) |
Jul 05, 2024 | 5.100 | 5.100 | 4.700 | 5.099 | 843 | +0.00(+0.00%) |
Jul 03, 2024 | 5.195 | 5.195 | 4.601 | 5.099 | 6,318 | -0.04(-0.84%) |
Jul 02, 2024 | 4.821 | 5.200 | 4.220 | 5.142 | 5,597 | -0.04(-0.71%) |
Jul 01, 2024 | 5.290 | 5.290 | 4.822 | 5.179 | 1,384 | -0.11(-2.10%) |
Jun 28, 2024 | 5.000 | 5.600 | 4.800 | 5.290 | 8,880 | +0.09(+1.73%) |
Jun 27, 2024 | 5.240 | 5.940 | 5.100 | 5.200 | 42,920 | -0.01(-0.19%) |
Jun 26, 2024 | 5.107 | 5.565 | 4.800 | 5.210 | 5,489 | +0.21(+4.20%) |
Jun 25, 2024 | 5.300 | 5.300 | 4.750 | 5.000 | 3,268 | -0.21(-4.12%) |
Jun 24, 2024 | 5.492 | 5.500 | 4.823 | 5.215 | 4,088 | -0.29(-5.18%) |
Jun 21, 2024 | 5.300 | 5.500 | 4.600 | 5.500 | 12,639 | +0.60(+12.24%) |
Jun 20, 2024 | 5.583 | 5.773 | 4.660 | 4.900 | 7,963 | -0.35(-6.67%) |
Jun 18, 2024 | 5.400 | 5.500 | 4.805 | 5.250 | 4,582 | -0.14(-2.69%) |
Jun 17, 2024 | 5.380 | 5.899 | 4.651 | 5.395 | 23,836 | +0.24(+4.76%) |
Jun 14, 2024 | 5.300 | 5.300 | 5.000 | 5.150 | 2,000 | +0.10(+1.98%) |
Jun 13, 2024 | 4.690 | 5.190 | 4.500 | 5.050 | 6,726 | +0.41(+8.88%) |
Jun 12, 2024 | 4.312 | 4.664 | 4.300 | 4.638 | 2,880 | -0.01(-0.26%) |
Jun 11, 2024 | 4.400 | 5.310 | 4.220 | 4.650 | 29,453 | -0.15(-3.12%) |
Jun 10, 2024 | 4.500 | 5.132 | 4.303 | 4.800 | 2,742 | +0.11(+2.41%) |
Jun 07, 2024 | 4.901 | 5.195 | 4.500 | 4.687 | 14,507 | -0.69(-12.85%) |
Jun 06, 2024 | 5.240 | 5.769 | 4.810 | 5.378 | 8,918 | -0.03(-0.59%) |
Jun 05, 2024 | 5.490 | 5.800 | 5.020 | 5.410 | 75,726 | +0.30(+5.85%) |
Jun 04, 2024 | 5.300 | 5.647 | 5.100 | 5.111 | 6,463 | -0.39(-7.07%) |