Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 2.200 | 2.228 | 2.160 | 2.180 | 548,984 | -0.04(-1.80%) |
Aug 28, 2024 | 2.330 | 2.340 | 2.185 | 2.220 | 406,429 | -0.12(-5.13%) |
Aug 27, 2024 | 2.190 | 2.355 | 2.190 | 2.340 | 830,445 | +0.11(+4.93%) |
Aug 26, 2024 | 2.310 | 2.310 | 2.190 | 2.230 | 817,937 | -0.05(-2.19%) |
Aug 23, 2024 | 2.280 | 2.410 | 2.270 | 2.280 | 754,793 | +0.01(+0.44%) |
Aug 22, 2024 | 2.490 | 2.490 | 2.270 | 2.270 | 667,967 | -0.22(-8.84%) |
Aug 21, 2024 | 2.320 | 2.490 | 2.270 | 2.490 | 1,380,945 | +0.22(+9.69%) |
Aug 20, 2024 | 2.320 | 2.350 | 2.230 | 2.270 | 621,716 | -0.08(-3.40%) |
Aug 19, 2024 | 2.160 | 2.360 | 2.125 | 2.350 | 1,981,703 | +0.06(+2.62%) |
Aug 16, 2024 | 2.180 | 2.385 | 2.110 | 2.290 | 2,959,135 | +0.12(+5.53%) |
Aug 15, 2024 | 1.770 | 2.170 | 1.770 | 2.170 | 14,702,246 | +0.74(+51.75%) |
Aug 14, 2024 | 1.460 | 1.510 | 1.420 | 1.430 | 944,884 | -0.02(-1.38%) |
Aug 13, 2024 | 1.440 | 1.470 | 1.430 | 1.450 | 456,577 | +0.04(+2.84%) |
Aug 12, 2024 | 1.500 | 1.525 | 1.400 | 1.410 | 855,205 | -0.11(-7.24%) |
Aug 09, 2024 | 1.510 | 1.560 | 1.480 | 1.520 | 292,895 | +0.00(+0.00%) |
Aug 08, 2024 | 1.500 | 1.530 | 1.490 | 1.520 | 263,358 | +0.02(+1.33%) |
Aug 07, 2024 | 1.520 | 1.575 | 1.480 | 1.500 | 754,596 | +0.00(+0.00%) |
Aug 06, 2024 | 1.490 | 1.580 | 1.460 | 1.500 | 662,339 | +0.03(+2.04%) |
Aug 05, 2024 | 1.510 | 1.590 | 1.465 | 1.470 | 1,233,157 | -0.13(-8.13%) |
Aug 02, 2024 | 1.640 | 1.680 | 1.550 | 1.600 | 960,468 | -0.09(-5.33%) |
Aug 01, 2024 | 1.840 | 1.850 | 1.670 | 1.690 | 685,113 | -0.15(-8.15%) |
Jul 31, 2024 | 1.910 | 1.920 | 1.830 | 1.840 | 358,220 | -0.07(-3.66%) |
Jul 30, 2024 | 1.810 | 1.910 | 1.810 | 1.910 | 374,764 | +0.09(+4.95%) |
Jul 29, 2024 | 1.920 | 1.950 | 1.810 | 1.820 | 489,000 | -0.10(-5.21%) |
Jul 26, 2024 | 1.930 | 1.940 | 1.850 | 1.920 | 329,309 | +0.05(+2.67%) |
Jul 25, 2024 | 1.930 | 1.960 | 1.860 | 1.870 | 461,397 | -0.07(-3.61%) |
Jul 24, 2024 | 2.030 | 2.050 | 1.920 | 1.940 | 247,023 | -0.09(-4.43%) |
Jul 23, 2024 | 1.920 | 2.030 | 1.890 | 2.030 | 588,580 | +0.08(+4.10%) |
Jul 22, 2024 | 1.790 | 1.970 | 1.760 | 1.950 | 629,996 | +0.15(+8.33%) |
Jul 19, 2024 | 1.820 | 1.840 | 1.770 | 1.800 | 290,568 | +0.00(+0.00%) |
Jul 18, 2024 | 1.930 | 1.960 | 1.780 | 1.800 | 730,085 | -0.15(-7.69%) |
Jul 17, 2024 | 2.050 | 2.085 | 1.935 | 1.950 | 497,080 | -0.12(-5.80%) |
Jul 16, 2024 | 1.950 | 2.090 | 1.942 | 2.070 | 1,010,148 | +0.15(+7.81%) |
Jul 15, 2024 | 2.000 | 2.000 | 1.860 | 1.920 | 342,256 | -0.05(-2.54%) |
Jul 12, 2024 | 1.970 | 2.000 | 1.870 | 1.970 | 623,677 | +0.00(+0.00%) |
Jul 11, 2024 | 1.740 | 1.980 | 1.730 | 1.970 | 1,170,121 | +0.28(+16.57%) |
Jul 10, 2024 | 1.710 | 1.730 | 1.660 | 1.690 | 294,845 | -0.01(-0.59%) |
Jul 09, 2024 | 1.730 | 1.740 | 1.680 | 1.700 | 322,166 | -0.05(-2.86%) |
Jul 08, 2024 | 1.750 | 1.820 | 1.720 | 1.750 | 392,199 | +0.03(+1.74%) |
Jul 05, 2024 | 1.710 | 1.730 | 1.690 | 1.720 | 606,385 | -0.01(-0.58%) |
Jul 03, 2024 | 1.750 | 1.790 | 1.730 | 1.730 | 221,905 | -0.02(-1.14%) |
Jul 02, 2024 | 1.740 | 1.760 | 1.680 | 1.750 | 410,957 | -0.01(-0.57%) |
Jul 01, 2024 | 1.830 | 1.845 | 1.720 | 1.760 | 424,590 | -0.06(-3.30%) |
Jun 28, 2024 | 1.810 | 1.860 | 1.750 | 1.820 | 1,356,115 | +0.03(+1.68%) |
Jun 27, 2024 | 1.800 | 1.830 | 1.725 | 1.790 | 336,987 | +0.00(+0.00%) |
Jun 26, 2024 | 1.660 | 1.790 | 1.646 | 1.790 | 423,780 | +0.14(+8.48%) |
Jun 25, 2024 | 1.690 | 1.725 | 1.640 | 1.650 | 351,405 | -0.05(-2.94%) |
Jun 24, 2024 | 1.880 | 1.890 | 1.700 | 1.700 | 641,196 | -0.18(-9.57%) |
Jun 21, 2024 | 1.860 | 1.920 | 1.840 | 1.880 | 566,577 | +0.05(+2.73%) |
Jun 20, 2024 | 1.750 | 1.840 | 1.740 | 1.830 | 429,185 | +0.09(+5.17%) |
Jun 18, 2024 | 1.920 | 1.920 | 1.740 | 1.740 | 374,262 | -0.13(-6.95%) |
Jun 17, 2024 | 1.740 | 1.880 | 1.700 | 1.870 | 544,023 | +0.14(+8.09%) |
Jun 14, 2024 | 1.730 | 1.770 | 1.710 | 1.730 | 389,107 | -0.03(-1.70%) |
Jun 13, 2024 | 1.860 | 1.930 | 1.750 | 1.760 | 475,262 | -0.09(-4.86%) |
Jun 12, 2024 | 1.830 | 1.970 | 1.815 | 1.850 | 737,102 | +0.07(+3.93%) |
Jun 11, 2024 | 1.760 | 1.780 | 1.710 | 1.780 | 586,189 | +0.00(+0.00%) |
Jun 10, 2024 | 1.760 | 1.815 | 1.760 | 1.780 | 543,220 | +0.00(+0.00%) |
Jun 07, 2024 | 1.770 | 1.830 | 1.760 | 1.780 | 580,551 | -0.03(-1.66%) |
Jun 06, 2024 | 1.740 | 1.825 | 1.730 | 1.810 | 490,334 | +0.07(+4.02%) |
Jun 05, 2024 | 1.730 | 1.750 | 1.710 | 1.740 | 455,582 | +0.03(+1.75%) |
Jun 04, 2024 | 1.680 | 1.720 | 1.680 | 1.710 | 309,209 | +0.01(+0.59%) |