Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 2.420 | 2.421 | 2.160 | 2.280 | 2,326,638 | -0.14(-5.79%) |
Aug 15, 2024 | 2.370 | 2.500 | 2.200 | 2.420 | 4,257,463 | +0.18(+8.04%) |
Aug 14, 2024 | 2.600 | 2.720 | 2.140 | 2.240 | 9,188,278 | -0.47(-17.34%) |
Aug 13, 2024 | 2.430 | 3.760 | 2.400 | 2.710 | 188,181,056 | +1.24(+84.35%) |
Aug 12, 2024 | 2.010 | 2.030 | 1.090 | 1.470 | 8,964,883 | -0.51(-25.76%) |
Aug 09, 2024 | 1.970 | 2.030 | 1.910 | 1.980 | 218,689 | +0.03(+1.54%) |
Aug 08, 2024 | 1.820 | 1.980 | 1.820 | 1.950 | 162,503 | +0.14(+7.73%) |
Aug 07, 2024 | 1.880 | 1.930 | 1.770 | 1.810 | 109,812 | -0.05(-2.69%) |
Aug 06, 2024 | 1.930 | 1.996 | 1.830 | 1.860 | 216,039 | -0.09(-4.62%) |
Aug 05, 2024 | 1.610 | 2.039 | 1.610 | 1.950 | 571,973 | +0.06(+3.17%) |
Aug 02, 2024 | 1.880 | 1.930 | 1.850 | 1.890 | 301,376 | -0.06(-3.08%) |
Aug 01, 2024 | 2.060 | 2.130 | 1.930 | 1.950 | 297,929 | -0.11(-5.34%) |
Jul 31, 2024 | 2.120 | 2.230 | 2.060 | 2.060 | 264,962 | -0.03(-1.44%) |
Jul 30, 2024 | 2.200 | 2.200 | 2.080 | 2.090 | 185,207 | -0.08(-3.69%) |
Jul 29, 2024 | 2.230 | 2.250 | 2.100 | 2.170 | 149,418 | -0.08(-3.56%) |
Jul 26, 2024 | 2.240 | 2.390 | 2.180 | 2.250 | 192,684 | +0.04(+1.81%) |
Jul 25, 2024 | 2.110 | 2.360 | 2.100 | 2.210 | 322,682 | +0.08(+3.76%) |
Jul 24, 2024 | 2.130 | 2.210 | 2.110 | 2.130 | 103,876 | -0.06(-2.74%) |
Jul 23, 2024 | 2.150 | 2.260 | 2.140 | 2.190 | 152,695 | -0.01(-0.45%) |
Jul 22, 2024 | 2.170 | 2.240 | 2.097 | 2.200 | 220,597 | +0.03(+1.38%) |
Jul 19, 2024 | 2.290 | 2.310 | 2.100 | 2.170 | 234,172 | -0.06(-2.69%) |
Jul 18, 2024 | 2.330 | 2.384 | 2.160 | 2.230 | 187,974 | -0.11(-4.70%) |
Jul 17, 2024 | 2.450 | 2.550 | 2.310 | 2.340 | 222,413 | -0.18(-7.14%) |
Jul 16, 2024 | 2.520 | 2.560 | 2.480 | 2.520 | 171,309 | +0.02(+0.80%) |
Jul 15, 2024 | 2.560 | 2.600 | 2.460 | 2.500 | 241,209 | +0.03(+1.21%) |
Jul 12, 2024 | 2.420 | 2.509 | 2.400 | 2.470 | 194,141 | +0.10(+4.22%) |
Jul 11, 2024 | 2.550 | 2.660 | 2.320 | 2.370 | 561,071 | -0.11(-4.44%) |
Jul 10, 2024 | 2.310 | 2.550 | 2.310 | 2.480 | 450,055 | +0.13(+5.53%) |
Jul 09, 2024 | 2.260 | 2.395 | 2.170 | 2.350 | 325,207 | +0.12(+5.38%) |
Jul 08, 2024 | 2.210 | 2.310 | 2.130 | 2.230 | 334,170 | +0.07(+3.24%) |
Jul 05, 2024 | 2.110 | 2.170 | 2.070 | 2.160 | 199,453 | +0.09(+4.35%) |
Jul 03, 2024 | 2.080 | 2.170 | 2.060 | 2.070 | 157,895 | -0.01(-0.48%) |
Jul 02, 2024 | 2.000 | 2.100 | 2.000 | 2.080 | 178,848 | +0.07(+3.48%) |
Jul 01, 2024 | 2.030 | 2.080 | 2.000 | 2.010 | 262,501 | -0.01(-0.50%) |
Jun 28, 2024 | 2.170 | 2.180 | 2.010 | 2.020 | 655,729 | -0.13(-6.05%) |
Jun 27, 2024 | 2.220 | 2.220 | 2.110 | 2.150 | 221,849 | -0.07(-3.15%) |
Jun 26, 2024 | 2.040 | 2.280 | 2.040 | 2.220 | 281,487 | +0.16(+7.51%) |
Jun 25, 2024 | 2.130 | 2.150 | 2.060 | 2.065 | 203,758 | -0.04(-2.13%) |
Jun 24, 2024 | 2.300 | 2.300 | 2.050 | 2.110 | 278,642 | -0.17(-7.46%) |
Jun 21, 2024 | 2.190 | 2.300 | 2.150 | 2.280 | 204,414 | +0.07(+3.17%) |
Jun 20, 2024 | 2.250 | 2.280 | 2.160 | 2.210 | 385,145 | -0.05(-2.21%) |
Jun 18, 2024 | 2.320 | 2.330 | 2.250 | 2.260 | 258,721 | -0.08(-3.42%) |
Jun 17, 2024 | 2.400 | 2.400 | 2.330 | 2.340 | 220,195 | -0.04(-1.68%) |
Jun 14, 2024 | 2.360 | 2.419 | 2.300 | 2.380 | 206,881 | -0.03(-1.24%) |
Jun 13, 2024 | 2.470 | 2.500 | 2.370 | 2.410 | 276,846 | -0.10(-3.98%) |
Jun 12, 2024 | 2.560 | 2.625 | 2.460 | 2.510 | 352,576 | +0.01(+0.60%) |
Jun 11, 2024 | 2.490 | 2.510 | 2.400 | 2.495 | 215,503 | -0.01(-0.60%) |
Jun 10, 2024 | 2.620 | 2.630 | 2.510 | 2.510 | 251,349 | -0.11(-4.20%) |
Jun 07, 2024 | 2.540 | 2.680 | 2.480 | 2.620 | 359,869 | +0.06(+2.34%) |
Jun 06, 2024 | 2.720 | 2.720 | 2.530 | 2.560 | 286,155 | -0.15(-5.54%) |
Jun 05, 2024 | 2.660 | 2.760 | 2.560 | 2.710 | 385,858 | +0.06(+2.26%) |
Jun 04, 2024 | 2.720 | 2.780 | 2.510 | 2.650 | 626,493 | -0.02(-0.75%) |