Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 4.660 | 5.030 | 4.225 | 4.300 | 248,955 | -0.54(-11.16%) |
Aug 19, 2024 | 4.850 | 4.960 | 4.600 | 4.840 | 57,962 | -0.08(-1.63%) |
Aug 16, 2024 | 4.880 | 5.180 | 4.700 | 4.920 | 46,458 | +0.04(+0.82%) |
Aug 15, 2024 | 5.080 | 5.080 | 4.770 | 4.880 | 76,200 | -0.12(-2.40%) |
Aug 14, 2024 | 5.000 | 5.010 | 4.680 | 5.000 | 48,362 | -0.01(-0.20%) |
Aug 13, 2024 | 4.900 | 5.030 | 4.800 | 5.010 | 98,486 | +0.25(+5.25%) |
Aug 12, 2024 | 4.480 | 4.780 | 4.440 | 4.760 | 47,394 | +0.28(+6.25%) |
Aug 09, 2024 | 4.500 | 4.750 | 4.320 | 4.480 | 55,631 | -0.08(-1.75%) |
Aug 08, 2024 | 3.890 | 4.720 | 3.800 | 4.560 | 102,925 | +0.75(+19.69%) |
Aug 07, 2024 | 4.100 | 4.140 | 3.610 | 3.810 | 101,575 | -0.19(-4.75%) |
Aug 06, 2024 | 3.880 | 4.180 | 3.820 | 4.000 | 58,659 | +0.18(+4.71%) |
Aug 05, 2024 | 3.210 | 4.079 | 3.200 | 3.820 | 145,816 | -0.25(-6.14%) |
Aug 02, 2024 | 3.960 | 4.150 | 3.790 | 4.070 | 145,529 | -0.04(-0.97%) |
Aug 01, 2024 | 4.480 | 4.480 | 4.090 | 4.110 | 93,900 | -0.40(-8.87%) |
Jul 31, 2024 | 3.990 | 4.650 | 3.990 | 4.510 | 154,507 | +0.58(+14.76%) |
Jul 30, 2024 | 4.380 | 4.880 | 3.910 | 3.930 | 268,354 | -0.37(-8.60%) |
Jul 29, 2024 | 4.890 | 4.965 | 4.300 | 4.300 | 219,273 | -0.45(-9.47%) |
Jul 26, 2024 | 5.170 | 5.350 | 4.600 | 4.750 | 138,363 | -0.26(-5.28%) |
Jul 25, 2024 | 5.000 | 5.310 | 4.780 | 5.015 | 207,714 | -0.12(-2.43%) |
Jul 24, 2024 | 5.560 | 5.560 | 4.740 | 5.140 | 305,246 | -0.20(-3.75%) |
Jul 23, 2024 | 5.700 | 6.330 | 5.110 | 5.340 | 553,192 | -0.40(-6.97%) |
Jul 22, 2024 | 5.850 | 6.200 | 5.190 | 5.740 | 410,315 | -0.01(-0.17%) |
Jul 19, 2024 | 4.820 | 5.850 | 4.820 | 5.750 | 514,875 | +0.88(+18.07%) |
Jul 18, 2024 | 4.770 | 5.080 | 4.580 | 4.870 | 191,049 | +0.09(+1.88%) |
Jul 17, 2024 | 4.900 | 4.965 | 4.600 | 4.780 | 200,171 | -0.19(-3.82%) |
Jul 16, 2024 | 4.820 | 5.260 | 4.520 | 4.970 | 276,530 | +0.22(+4.63%) |
Jul 15, 2024 | 4.650 | 5.400 | 4.510 | 4.750 | 259,837 | +0.46(+10.72%) |
Jul 12, 2024 | 4.150 | 4.430 | 4.110 | 4.290 | 107,656 | +0.11(+2.63%) |
Jul 11, 2024 | 4.740 | 4.790 | 4.060 | 4.180 | 203,726 | -0.39(-8.53%) |
Jul 10, 2024 | 5.090 | 5.440 | 4.500 | 4.570 | 234,639 | -0.62(-11.95%) |
Jul 09, 2024 | 4.790 | 5.500 | 4.510 | 5.190 | 239,423 | +0.49(+10.43%) |
Jul 08, 2024 | 4.450 | 5.000 | 4.350 | 4.700 | 114,652 | +0.36(+8.29%) |
Jul 05, 2024 | 4.140 | 4.620 | 3.840 | 4.340 | 216,124 | -0.04(-0.91%) |
Jul 03, 2024 | 4.220 | 4.780 | 4.220 | 4.380 | 68,144 | +0.09(+2.10%) |
Jul 02, 2024 | 4.470 | 4.866 | 4.200 | 4.290 | 140,277 | -0.19(-4.24%) |
Jul 01, 2024 | 4.770 | 5.186 | 4.400 | 4.480 | 178,035 | -0.22(-4.68%) |
Jun 28, 2024 | 5.410 | 5.526 | 4.630 | 4.700 | 151,607 | -0.56(-10.73%) |
Jun 27, 2024 | 5.900 | 6.300 | 4.610 | 5.265 | 306,426 | -0.83(-13.69%) |
Jun 26, 2024 | 6.750 | 7.390 | 5.500 | 6.100 | 792,028 | -0.61(-9.02%) |
Jun 25, 2024 | 5.210 | 7.000 | 4.950 | 6.705 | 792,340 | +1.50(+28.94%) |
Jun 24, 2024 | 5.050 | 5.690 | 4.500 | 5.200 | 722,960 | -1.00(-16.13%) |
Jun 21, 2024 | 3.890 | 6.437 | 3.750 | 6.200 | 2,503,378 | +2.30(+58.97%) |
Jun 20, 2024 | 3.540 | 3.900 | 3.540 | 3.900 | 78,893 | +0.40(+11.43%) |
Jun 18, 2024 | 3.700 | 3.760 | 3.500 | 3.500 | 30,844 | -0.19(-5.15%) |
Jun 17, 2024 | 3.950 | 3.950 | 3.640 | 3.690 | 30,952 | -0.15(-3.91%) |
Jun 14, 2024 | 3.770 | 4.000 | 3.600 | 3.840 | 82,367 | -0.05(-1.29%) |
Jun 13, 2024 | 3.570 | 3.961 | 3.570 | 3.890 | 119,385 | +0.23(+6.28%) |
Jun 12, 2024 | 3.220 | 3.750 | 3.200 | 3.660 | 218,963 | +0.49(+15.46%) |
Jun 11, 2024 | 3.560 | 3.560 | 3.000 | 3.170 | 140,680 | -0.40(-11.20%) |
Jun 10, 2024 | 3.980 | 3.980 | 3.450 | 3.570 | 112,615 | -0.15(-4.03%) |
Jun 07, 2024 | 4.000 | 4.000 | 3.540 | 3.720 | 208,456 | +0.07(+1.92%) |
Jun 06, 2024 | 3.590 | 3.865 | 3.570 | 3.650 | 61,559 | -0.04(-1.08%) |
Jun 05, 2024 | 3.950 | 4.030 | 3.590 | 3.690 | 79,805 | -0.18(-4.65%) |
Jun 04, 2024 | 3.450 | 4.000 | 3.420 | 3.870 | 158,337 | +0.45(+13.16%) |