Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.400 | 3.489 | 3.030 | 3.080 | 696,106 | -0.31(-9.14%) |
Aug 22, 2024 | 4.280 | 4.480 | 3.140 | 3.390 | 1,254,623 | -0.96(-22.07%) |
Aug 21, 2024 | 4.850 | 5.300 | 4.250 | 4.350 | 4,767,156 | -0.04(-0.91%) |
Aug 20, 2024 | 5.230 | 5.640 | 4.150 | 4.390 | 4,825,068 | -1.46(-24.96%) |
Aug 19, 2024 | 7.030 | 15.06 | 5.720 | 5.850 | 81,995,016 | +3.81(+186.78%) |
Aug 16, 2024 | 1.960 | 2.040 | 1.910 | 2.040 | 46,839 | +0.08(+4.08%) |
Aug 15, 2024 | 2.030 | 2.200 | 1.870 | 1.960 | 181,525 | -0.06(-2.97%) |
Aug 14, 2024 | 2.030 | 2.070 | 1.950 | 2.020 | 28,996 | -0.01(-0.44%) |
Aug 13, 2024 | 2.190 | 2.190 | 1.835 | 2.029 | 95,193 | -0.17(-7.77%) |
Aug 12, 2024 | 2.100 | 2.670 | 2.100 | 2.200 | 223,882 | +0.06(+3.04%) |
Aug 09, 2024 | 2.110 | 2.240 | 2.030 | 2.135 | 29,291 | -0.02(-0.70%) |
Aug 08, 2024 | 2.190 | 2.250 | 2.043 | 2.150 | 25,980 | +0.06(+2.87%) |
Aug 07, 2024 | 2.500 | 2.500 | 2.020 | 2.090 | 53,371 | -0.20(-8.73%) |
Aug 06, 2024 | 2.690 | 2.745 | 2.220 | 2.290 | 36,227 | -0.25(-9.84%) |
Aug 05, 2024 | 3.690 | 3.690 | 2.410 | 2.540 | 197,620 | -0.72(-22.09%) |
Aug 02, 2024 | 3.400 | 3.400 | 3.180 | 3.260 | 12,714 | -0.26(-7.25%) |
Aug 01, 2024 | 3.690 | 3.690 | 3.410 | 3.515 | 12,327 | -0.05(-1.54%) |
Jul 31, 2024 | 3.760 | 3.760 | 3.440 | 3.570 | 11,795 | +0.17(+5.00%) |
Jul 30, 2024 | 3.910 | 4.100 | 3.400 | 3.400 | 70,324 | -0.59(-14.78%) |
Jul 29, 2024 | 4.070 | 4.250 | 3.810 | 3.990 | 29,218 | +0.18(+4.72%) |
Jul 26, 2024 | 4.000 | 4.160 | 3.620 | 3.810 | 26,624 | -0.08(-2.06%) |
Jul 25, 2024 | 3.750 | 4.240 | 3.750 | 3.890 | 67,344 | +0.25(+6.87%) |
Jul 24, 2024 | 3.820 | 3.891 | 3.620 | 3.640 | 10,649 | -0.11(-3.06%) |
Jul 23, 2024 | 3.630 | 4.100 | 3.450 | 3.755 | 27,574 | +0.23(+6.67%) |
Jul 22, 2024 | 3.720 | 3.720 | 3.270 | 3.520 | 13,029 | -0.20(-5.38%) |
Jul 19, 2024 | 3.950 | 3.950 | 3.700 | 3.720 | 6,868 | -0.09(-2.36%) |
Jul 18, 2024 | 4.000 | 4.420 | 3.770 | 3.810 | 18,580 | -0.16(-4.03%) |
Jul 17, 2024 | 4.100 | 4.350 | 3.934 | 3.970 | 20,139 | +0.00(+0.00%) |
Jul 16, 2024 | 3.750 | 4.250 | 3.520 | 3.970 | 53,250 | +0.24(+6.43%) |
Jul 15, 2024 | 3.995 | 4.099 | 3.708 | 3.730 | 18,085 | -0.40(-9.62%) |
Jul 12, 2024 | 4.138 | 4.495 | 3.936 | 4.127 | 14,756 | -0.14(-3.35%) |
Jul 11, 2024 | 4.400 | 4.500 | 4.200 | 4.270 | 5,379 | -0.15(-3.31%) |
Jul 10, 2024 | 4.470 | 4.600 | 4.100 | 4.416 | 5,934 | +0.02(+0.36%) |
Jul 09, 2024 | 4.600 | 4.598 | 4.301 | 4.400 | 15,411 | -0.20(-4.31%) |
Jul 08, 2024 | 4.200 | 4.690 | 4.130 | 4.598 | 14,889 | +0.69(+17.63%) |
Jul 05, 2024 | 4.030 | 4.100 | 3.800 | 3.909 | 6,204 | +0.01(+0.23%) |
Jul 03, 2024 | 3.959 | 4.199 | 3.707 | 3.900 | 3,647 | -0.06(-1.52%) |
Jul 02, 2024 | 4.086 | 4.500 | 3.950 | 3.960 | 5,224 | -0.13(-3.11%) |
Jul 01, 2024 | 3.910 | 4.200 | 3.910 | 4.087 | 2,695 | +0.14(+3.63%) |
Jun 28, 2024 | 4.057 | 4.200 | 3.900 | 3.944 | 3,742 | -0.06(-1.40%) |
Jun 27, 2024 | 4.090 | 4.099 | 3.900 | 4.000 | 2,677 | +0.14(+3.63%) |
Jun 26, 2024 | 4.100 | 4.100 | 3.821 | 3.860 | 2,954 | +0.04(+1.07%) |
Jun 25, 2024 | 3.900 | 4.099 | 3.819 | 3.819 | 2,384 | -0.08(-1.95%) |
Jun 24, 2024 | 4.140 | 4.200 | 3.691 | 3.895 | 13,316 | -0.31(-7.26%) |
Jun 21, 2024 | 4.240 | 4.240 | 3.888 | 4.200 | 4,394 | +0.21(+5.26%) |
Jun 20, 2024 | 4.189 | 4.299 | 3.980 | 3.990 | 11,644 | +0.00(+0.00%) |
Jun 18, 2024 | 4.000 | 4.263 | 3.800 | 3.990 | 17,335 | -0.01(-0.25%) |
Jun 17, 2024 | 4.464 | 4.600 | 3.900 | 4.000 | 15,346 | -0.54(-11.99%) |
Jun 14, 2024 | 5.088 | 5.088 | 4.411 | 4.545 | 16,449 | -1.12(-19.83%) |
Jun 13, 2024 | 5.360 | 5.669 | 4.876 | 5.669 | 72,985 | +0.77(+15.69%) |
Jun 12, 2024 | 5.430 | 5.499 | 4.636 | 4.900 | 10,079 | -0.50(-9.26%) |
Jun 11, 2024 | 5.600 | 5.626 | 5.069 | 5.400 | 1,399 | -0.20(-3.57%) |
Jun 10, 2024 | 5.770 | 5.780 | 5.581 | 5.600 | 3,171 | -0.20(-3.45%) |
Jun 07, 2024 | 5.562 | 5.869 | 5.562 | 5.800 | 844 | +0.00(+0.00%) |
Jun 06, 2024 | 5.800 | 6.000 | 5.540 | 5.800 | 5,119 | +0.00(+0.00%) |
Jun 05, 2024 | 5.800 | 6.100 | 5.590 | 5.800 | 2,123 | +0.00(+0.00%) |
Jun 04, 2024 | 5.701 | 6.000 | 5.550 | 5.800 | 2,102 | +0.00(+0.00%) |