Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 1.900 | 2.100 | 1.830 | 1.860 | 11,648 | -0.01(-0.53%) |
Aug 26, 2024 | 1.980 | 1.980 | 1.850 | 1.870 | 11,418 | -0.01(-0.53%) |
Aug 23, 2024 | 1.930 | 2.055 | 1.808 | 1.880 | 18,271 | -0.05(-2.59%) |
Aug 22, 2024 | 2.300 | 2.300 | 1.850 | 1.930 | 67,052 | -0.04(-2.03%) |
Aug 21, 2024 | 1.650 | 2.490 | 1.620 | 1.970 | 432,571 | +0.28(+16.57%) |
Aug 20, 2024 | 2.160 | 2.202 | 1.600 | 1.690 | 233,818 | -0.52(-23.53%) |
Aug 19, 2024 | 1.550 | 2.320 | 1.440 | 2.210 | 634,739 | +0.62(+38.99%) |
Aug 16, 2024 | 1.580 | 1.620 | 1.520 | 1.590 | 7,220 | -0.02(-1.47%) |
Aug 15, 2024 | 1.590 | 1.650 | 1.500 | 1.614 | 6,616 | +0.02(+1.49%) |
Aug 14, 2024 | 1.570 | 1.590 | 1.500 | 1.590 | 5,080 | +0.04(+2.25%) |
Aug 13, 2024 | 1.420 | 1.560 | 1.368 | 1.555 | 10,343 | +0.11(+7.84%) |
Aug 12, 2024 | 1.580 | 1.600 | 1.390 | 1.442 | 16,719 | +0.06(+4.49%) |
Aug 09, 2024 | 1.580 | 1.600 | 1.250 | 1.380 | 45,395 | -0.18(-11.54%) |
Aug 08, 2024 | 1.490 | 1.590 | 1.490 | 1.560 | 10,458 | +0.02(+1.30%) |
Aug 07, 2024 | 1.700 | 1.700 | 1.460 | 1.540 | 26,388 | -0.08(-4.94%) |
Aug 06, 2024 | 1.530 | 1.639 | 1.500 | 1.620 | 35,363 | +0.05(+3.39%) |
Aug 05, 2024 | 1.570 | 1.710 | 1.430 | 1.567 | 74,063 | -0.07(-4.46%) |
Aug 02, 2024 | 1.640 | 1.655 | 1.600 | 1.640 | 14,275 | +0.02(+1.23%) |
Aug 01, 2024 | 1.780 | 1.780 | 1.620 | 1.620 | 24,903 | -0.07(-4.14%) |
Jul 31, 2024 | 1.700 | 1.730 | 1.690 | 1.690 | 10,520 | -0.02(-1.17%) |
Jul 30, 2024 | 1.720 | 1.730 | 1.650 | 1.710 | 27,045 | +0.00(+0.00%) |
Jul 29, 2024 | 1.710 | 1.760 | 1.680 | 1.710 | 29,567 | -0.03(-1.72%) |
Jul 26, 2024 | 1.720 | 1.790 | 1.620 | 1.740 | 43,384 | +0.08(+4.82%) |
Jul 25, 2024 | 1.880 | 2.030 | 1.580 | 1.660 | 98,466 | -0.16(-8.70%) |
Jul 24, 2024 | 2.500 | 2.530 | 1.750 | 1.818 | 154,235 | -0.43(-19.20%) |
Jul 23, 2024 | 2.590 | 3.050 | 2.160 | 2.250 | 338,970 | -0.42(-15.63%) |
Jul 22, 2024 | 2.628 | 2.740 | 2.500 | 2.667 | 22,822 | -0.03(-1.23%) |
Jul 19, 2024 | 2.730 | 2.780 | 2.550 | 2.700 | 9,740 | -0.10(-3.57%) |
Jul 18, 2024 | 3.040 | 3.050 | 2.640 | 2.800 | 47,954 | -0.25(-8.20%) |
Jul 17, 2024 | 3.110 | 3.140 | 2.944 | 3.050 | 45,235 | -0.10(-3.17%) |
Jul 16, 2024 | 3.160 | 3.350 | 2.800 | 3.150 | 157,212 | +0.03(+0.96%) |
Jul 15, 2024 | 3.330 | 3.691 | 2.790 | 3.120 | 260,897 | -0.71(-18.54%) |
Jul 12, 2024 | 4.000 | 4.100 | 3.800 | 3.830 | 12,510 | +0.11(+2.96%) |
Jul 11, 2024 | 4.000 | 4.755 | 3.600 | 3.720 | 24,934 | -0.28(-6.98%) |
Jul 10, 2024 | 3.890 | 4.099 | 3.750 | 3.999 | 19,033 | +0.26(+6.93%) |
Jul 09, 2024 | 3.580 | 3.884 | 3.533 | 3.740 | 13,473 | +0.21(+5.86%) |
Jul 08, 2024 | 3.434 | 3.687 | 3.329 | 3.533 | 9,625 | -0.01(-0.20%) |
Jul 05, 2024 | 3.900 | 3.900 | 3.200 | 3.540 | 26,314 | -0.22(-5.93%) |
Jul 03, 2024 | 3.498 | 4.100 | 3.300 | 3.763 | 36,472 | +0.26(+7.58%) |
Jul 02, 2024 | 3.800 | 3.999 | 3.176 | 3.498 | 33,253 | -0.30(-7.95%) |
Jul 01, 2024 | 5.986 | 8.400 | 3.797 | 3.800 | 177,200 | -2.05(-35.04%) |
Jun 28, 2024 | 5.900 | 6.000 | 5.700 | 5.850 | 5,389 | -0.05(-0.85%) |
Jun 27, 2024 | 6.072 | 6.072 | 5.815 | 5.900 | 3,446 | -0.36(-5.75%) |
Jun 26, 2024 | 6.595 | 6.595 | 5.995 | 6.260 | 20,021 | -0.14(-2.20%) |
Jun 25, 2024 | 6.100 | 7.188 | 6.011 | 6.401 | 30,527 | +0.32(+5.28%) |
Jun 24, 2024 | 6.033 | 6.121 | 5.673 | 6.080 | 7,439 | +0.04(+0.65%) |
Jun 21, 2024 | 5.500 | 6.400 | 5.490 | 6.041 | 51,166 | +0.74(+14.02%) |
Jun 20, 2024 | 5.400 | 5.482 | 5.151 | 5.298 | 4,795 | +0.15(+2.85%) |
Jun 18, 2024 | 5.201 | 5.600 | 5.151 | 5.151 | 5,038 | -0.05(-0.94%) |
Jun 17, 2024 | 5.492 | 5.680 | 5.198 | 5.200 | 20,089 | -0.22(-4.15%) |
Jun 14, 2024 | 5.142 | 5.575 | 5.100 | 5.425 | 12,274 | +0.12(+2.34%) |
Jun 13, 2024 | 5.200 | 5.700 | 4.951 | 5.301 | 24,620 | -0.70(-11.66%) |
Jun 12, 2024 | 5.500 | 6.188 | 5.500 | 6.001 | 141,285 | +0.54(+9.83%) |
Jun 11, 2024 | 4.999 | 5.900 | 4.999 | 5.464 | 11,175 | +0.35(+6.82%) |
Jun 10, 2024 | 5.200 | 5.200 | 5.022 | 5.115 | 1,900 | -0.08(-1.63%) |
Jun 07, 2024 | 5.400 | 5.400 | 4.801 | 5.200 | 3,178 | -0.20(-3.70%) |
Jun 06, 2024 | 4.900 | 5.457 | 4.900 | 5.400 | 6,519 | +0.50(+10.16%) |
Jun 05, 2024 | 5.288 | 5.288 | 4.900 | 4.902 | 1,024 | -0.06(-1.17%) |
Jun 04, 2024 | 5.027 | 5.084 | 4.800 | 4.960 | 3,071 | -0.22(-4.25%) |