Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 3.690 | 4.150 | 3.690 | 3.880 | 22,211 | +0.11(+2.92%) |
Aug 15, 2024 | 3.660 | 3.800 | 3.620 | 3.770 | 29,499 | +0.07(+1.89%) |
Aug 14, 2024 | 3.710 | 3.710 | 3.540 | 3.700 | 5,664 | -0.06(-1.60%) |
Aug 13, 2024 | 3.550 | 3.768 | 3.550 | 3.760 | 4,707 | +0.00(+0.00%) |
Aug 12, 2024 | 3.520 | 3.980 | 3.520 | 3.760 | 12,041 | +0.15(+4.30%) |
Aug 09, 2024 | 3.550 | 3.699 | 3.550 | 3.605 | 4,054 | -0.06(-1.50%) |
Aug 08, 2024 | 3.530 | 3.660 | 3.530 | 3.660 | 14,003 | +0.08(+2.23%) |
Aug 07, 2024 | 3.510 | 3.828 | 3.510 | 3.580 | 13,220 | +0.01(+0.28%) |
Aug 06, 2024 | 3.890 | 4.140 | 3.420 | 3.570 | 51,364 | -0.04(-1.06%) |
Aug 05, 2024 | 3.500 | 3.718 | 3.110 | 3.608 | 45,601 | -0.26(-6.76%) |
Aug 02, 2024 | 4.110 | 4.230 | 3.800 | 3.870 | 27,072 | -0.29(-6.97%) |
Aug 01, 2024 | 4.650 | 4.650 | 4.040 | 4.160 | 128,628 | -0.50(-10.73%) |
Jul 31, 2024 | 4.300 | 4.700 | 4.215 | 4.660 | 106,621 | +0.36(+8.46%) |
Jul 30, 2024 | 4.300 | 4.350 | 4.201 | 4.297 | 12,402 | -0.02(-0.54%) |
Jul 29, 2024 | 4.220 | 4.320 | 4.030 | 4.320 | 7,685 | -0.04(-0.92%) |
Jul 26, 2024 | 3.720 | 4.710 | 3.670 | 4.360 | 193,624 | +0.59(+15.65%) |
Jul 25, 2024 | 4.190 | 4.190 | 3.430 | 3.770 | 81,762 | -0.51(-11.92%) |
Jul 24, 2024 | 4.180 | 4.509 | 4.180 | 4.280 | 47,990 | -0.11(-2.51%) |
Jul 23, 2024 | 4.390 | 4.569 | 4.100 | 4.390 | 50,125 | +0.08(+1.86%) |
Jul 22, 2024 | 4.130 | 4.730 | 4.100 | 4.310 | 110,535 | -0.08(-1.82%) |
Jul 19, 2024 | 4.370 | 4.530 | 4.182 | 4.390 | 65,343 | -0.11(-2.44%) |
Jul 18, 2024 | 4.190 | 5.000 | 4.190 | 4.500 | 157,839 | +0.10(+2.27%) |
Jul 17, 2024 | 5.300 | 5.300 | 4.281 | 4.400 | 231,158 | -0.91(-17.14%) |
Jul 16, 2024 | 5.310 | 5.800 | 4.800 | 5.310 | 657,334 | -0.58(-9.85%) |
Jul 15, 2024 | 6.640 | 8.920 | 5.210 | 5.890 | 29,468,416 | +1.83(+45.07%) |
Jul 12, 2024 | 3.590 | 4.150 | 3.416 | 4.060 | 457,675 | +0.62(+18.02%) |
Jul 11, 2024 | 3.150 | 3.640 | 3.150 | 3.440 | 109,841 | +0.28(+8.86%) |
Jul 10, 2024 | 2.890 | 3.170 | 2.890 | 3.160 | 27,489 | +0.24(+8.22%) |
Jul 09, 2024 | 2.930 | 3.000 | 2.820 | 2.920 | 12,582 | -0.09(-3.02%) |
Jul 08, 2024 | 3.127 | 3.200 | 2.800 | 3.011 | 67,510 | -0.06(-1.93%) |
Jul 05, 2024 | 3.110 | 3.358 | 2.750 | 3.070 | 44,103 | -0.06(-1.76%) |
Jul 03, 2024 | 3.110 | 3.160 | 2.960 | 3.125 | 35,214 | +0.15(+4.87%) |
Jul 02, 2024 | 2.850 | 3.094 | 2.850 | 2.980 | 32,870 | +0.04(+1.36%) |
Jul 01, 2024 | 2.790 | 3.260 | 2.750 | 2.940 | 100,949 | +0.16(+5.76%) |
Jun 28, 2024 | 2.890 | 3.038 | 2.650 | 2.780 | 49,105 | -0.08(-2.80%) |
Jun 27, 2024 | 3.020 | 3.040 | 2.795 | 2.860 | 36,902 | -0.34(-10.63%) |
Jun 26, 2024 | 3.280 | 3.325 | 3.060 | 3.200 | 38,541 | +0.11(+3.56%) |
Jun 25, 2024 | 3.300 | 3.400 | 2.720 | 3.090 | 157,592 | -0.27(-8.04%) |
Jun 24, 2024 | 3.740 | 3.750 | 3.260 | 3.360 | 74,712 | -0.24(-6.67%) |
Jun 21, 2024 | 3.750 | 4.000 | 3.520 | 3.600 | 48,527 | -0.32(-8.16%) |
Jun 20, 2024 | 4.170 | 4.390 | 3.760 | 3.920 | 127,778 | -0.41(-9.47%) |
Jun 18, 2024 | 5.150 | 5.348 | 3.720 | 4.330 | 671,862 | -1.27(-22.68%) |
Jun 17, 2024 | 6.100 | 6.970 | 5.110 | 5.600 | 30,121,292 | +2.11(+60.46%) |
Jun 14, 2024 | 2.900 | 4.330 | 2.670 | 3.490 | 1,421,137 | +0.67(+23.76%) |
Jun 13, 2024 | 2.730 | 3.580 | 2.700 | 2.820 | 198,279 | +0.13(+4.83%) |
Jun 12, 2024 | 2.700 | 2.760 | 2.590 | 2.690 | 19,377 | -0.07(-2.54%) |
Jun 11, 2024 | 2.800 | 3.060 | 2.600 | 2.760 | 23,916 | -0.10(-3.62%) |
Jun 10, 2024 | 2.650 | 2.950 | 2.230 | 2.864 | 92,194 | -0.11(-3.58%) |
Jun 07, 2024 | 3.230 | 3.390 | 2.560 | 2.970 | 717,994 | -1.18(-28.41%) |
Jun 06, 2024 | 3.590 | 4.250 | 3.490 | 4.149 | 39,280 | +0.53(+14.61%) |
Jun 05, 2024 | 3.460 | 3.750 | 3.460 | 3.620 | 3,901 | +0.17(+4.93%) |
Jun 04, 2024 | 3.570 | 3.570 | 3.450 | 3.450 | 8,303 | -0.10(-2.82%) |