Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 3.060 | 3.060 | 2.890 | 2.910 | 262,428 | -0.09(-3.00%) |
Aug 21, 2024 | 2.880 | 3.100 | 2.840 | 3.000 | 335,924 | +0.12(+4.17%) |
Aug 20, 2024 | 2.750 | 2.890 | 2.700 | 2.880 | 356,423 | +0.16(+5.88%) |
Aug 19, 2024 | 2.410 | 2.730 | 2.410 | 2.720 | 437,242 | +0.33(+13.81%) |
Aug 16, 2024 | 2.350 | 2.430 | 2.250 | 2.390 | 227,719 | +0.04(+1.70%) |
Aug 15, 2024 | 2.300 | 2.433 | 2.200 | 2.350 | 546,117 | +0.12(+5.38%) |
Aug 14, 2024 | 2.300 | 2.350 | 2.080 | 2.230 | 397,901 | -0.07(-3.04%) |
Aug 13, 2024 | 2.100 | 2.400 | 2.010 | 2.300 | 434,920 | +0.26(+12.75%) |
Aug 12, 2024 | 1.850 | 2.060 | 1.830 | 2.040 | 371,958 | +0.26(+14.61%) |
Aug 09, 2024 | 1.800 | 1.900 | 1.750 | 1.780 | 392,817 | -0.04(-2.20%) |
Aug 08, 2024 | 2.070 | 2.070 | 1.740 | 1.820 | 840,497 | -0.12(-6.19%) |
Aug 07, 2024 | 2.120 | 2.125 | 1.840 | 1.940 | 776,478 | -0.21(-9.77%) |
Aug 06, 2024 | 2.290 | 2.310 | 2.020 | 2.150 | 863,487 | -0.10(-4.44%) |
Aug 05, 2024 | 2.360 | 2.387 | 2.240 | 2.250 | 382,012 | -0.26(-10.36%) |
Aug 02, 2024 | 2.700 | 2.720 | 2.475 | 2.510 | 358,331 | -0.22(-8.06%) |
Aug 01, 2024 | 3.270 | 3.275 | 2.660 | 2.730 | 784,494 | -0.46(-14.42%) |
Jul 31, 2024 | 3.860 | 3.930 | 3.080 | 3.190 | 921,501 | -0.82(-20.45%) |
Jul 30, 2024 | 4.170 | 4.270 | 3.710 | 4.010 | 436,802 | -0.08(-1.96%) |
Jul 29, 2024 | 4.290 | 4.370 | 4.060 | 4.090 | 58,497 | -0.10(-2.39%) |
Jul 26, 2024 | 4.030 | 4.270 | 3.980 | 4.190 | 79,078 | +0.15(+3.71%) |
Jul 25, 2024 | 3.890 | 4.070 | 3.850 | 4.040 | 43,979 | +0.15(+3.86%) |
Jul 24, 2024 | 4.020 | 4.110 | 3.880 | 3.890 | 130,733 | -0.17(-4.19%) |
Jul 23, 2024 | 4.020 | 4.210 | 4.000 | 4.060 | 98,468 | +0.07(+1.75%) |
Jul 22, 2024 | 4.030 | 4.080 | 3.765 | 3.990 | 134,836 | +0.05(+1.27%) |
Jul 19, 2024 | 4.300 | 4.361 | 3.910 | 3.940 | 202,838 | -0.36(-8.37%) |
Jul 18, 2024 | 4.550 | 4.695 | 4.270 | 4.300 | 120,699 | -0.42(-8.90%) |
Jul 17, 2024 | 4.690 | 4.920 | 4.650 | 4.720 | 152,283 | -0.03(-0.63%) |
Jul 16, 2024 | 4.500 | 4.820 | 4.420 | 4.750 | 332,528 | +0.25(+5.56%) |
Jul 15, 2024 | 4.600 | 4.820 | 4.410 | 4.500 | 226,092 | -0.08(-1.75%) |
Jul 12, 2024 | 4.750 | 4.850 | 4.420 | 4.580 | 130,931 | -0.10(-2.14%) |
Jul 11, 2024 | 4.610 | 4.740 | 4.530 | 4.680 | 143,468 | +0.21(+4.70%) |
Jul 10, 2024 | 4.460 | 4.610 | 4.300 | 4.470 | 158,030 | +0.15(+3.47%) |
Jul 09, 2024 | 4.310 | 4.590 | 4.300 | 4.320 | 131,181 | +0.00(+0.00%) |
Jul 08, 2024 | 4.470 | 4.480 | 4.300 | 4.320 | 152,721 | -0.12(-2.70%) |
Jul 05, 2024 | 4.380 | 4.580 | 4.320 | 4.440 | 155,881 | -0.03(-0.67%) |
Jul 03, 2024 | 4.490 | 4.700 | 4.320 | 4.470 | 101,767 | +0.03(+0.68%) |
Jul 02, 2024 | 4.470 | 4.580 | 4.300 | 4.440 | 97,024 | -0.02(-0.45%) |
Jul 01, 2024 | 4.390 | 4.690 | 4.250 | 4.460 | 242,044 | +0.19(+4.45%) |
Jun 28, 2024 | 4.470 | 4.570 | 4.170 | 4.270 | 974,196 | -0.16(-3.61%) |
Jun 27, 2024 | 4.340 | 4.650 | 4.250 | 4.430 | 137,527 | +0.07(+1.61%) |
Jun 26, 2024 | 4.390 | 4.550 | 4.030 | 4.360 | 173,933 | +0.03(+0.69%) |
Jun 25, 2024 | 4.900 | 5.000 | 4.160 | 4.330 | 300,784 | -0.44(-9.22%) |
Jun 24, 2024 | 4.490 | 4.810 | 3.980 | 4.770 | 361,797 | +0.26(+5.76%) |
Jun 21, 2024 | 5.320 | 5.343 | 4.440 | 4.510 | 331,767 | -0.85(-15.86%) |
Jun 20, 2024 | 5.390 | 5.500 | 5.250 | 5.360 | 750,924 | -0.02(-0.37%) |
Jun 18, 2024 | 5.380 | 5.460 | 5.170 | 5.380 | 124,290 | -0.04(-0.74%) |
Jun 17, 2024 | 5.700 | 5.740 | 5.270 | 5.420 | 120,128 | -0.22(-3.90%) |
Jun 14, 2024 | 5.920 | 6.180 | 5.580 | 5.640 | 104,689 | -0.28(-4.73%) |
Jun 13, 2024 | 6.110 | 6.300 | 5.860 | 5.920 | 119,998 | -0.18(-2.95%) |
Jun 12, 2024 | 5.850 | 6.200 | 5.705 | 6.100 | 158,865 | +0.52(+9.32%) |
Jun 11, 2024 | 6.440 | 6.440 | 5.580 | 5.580 | 275,393 | -0.92(-14.15%) |
Jun 10, 2024 | 6.140 | 6.540 | 6.110 | 6.500 | 107,757 | +0.34(+5.52%) |
Jun 07, 2024 | 6.430 | 6.570 | 6.040 | 6.160 | 114,518 | -0.31(-4.79%) |
Jun 06, 2024 | 6.850 | 7.050 | 6.470 | 6.470 | 126,506 | -0.43(-6.23%) |
Jun 05, 2024 | 6.590 | 7.010 | 6.502 | 6.900 | 119,387 | +0.12(+1.77%) |
Jun 04, 2024 | 6.690 | 6.800 | 6.470 | 6.780 | 82,509 | +0.09(+1.35%) |