Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 5.080 | 5.280 | 4.360 | 4.630 | 1,513,384 | -0.32(-6.46%) |
Aug 29, 2024 | 4.890 | 4.985 | 4.350 | 4.950 | 2,098,695 | -0.05(-1.00%) |
Aug 28, 2024 | 6.030 | 6.500 | 4.844 | 5.000 | 5,063,362 | -0.97(-16.25%) |
Aug 27, 2024 | 6.310 | 6.860 | 5.900 | 5.970 | 2,871,625 | -0.63(-9.55%) |
Aug 26, 2024 | 6.490 | 7.650 | 6.130 | 6.600 | 6,320,841 | +0.21(+3.29%) |
Aug 23, 2024 | 7.770 | 8.280 | 6.020 | 6.390 | 9,009,874 | -0.93(-12.70%) |
Aug 22, 2024 | 9.200 | 9.560 | 7.030 | 7.320 | 16,338,255 | -1.03(-12.34%) |
Aug 21, 2024 | 5.500 | 8.350 | 5.410 | 8.350 | 21,335,664 | +2.67(+47.01%) |
Aug 20, 2024 | 5.370 | 6.370 | 5.250 | 5.680 | 8,387,439 | -1.47(-20.56%) |
Aug 19, 2024 | 10.45 | 11.18 | 7.060 | 7.150 | 40,628,304 | +0.09(+1.27%) |
Aug 16, 2024 | 3.640 | 8.500 | 3.640 | 7.060 | 109,216,376 | +3.71(+110.75%) |
Aug 15, 2024 | 3.690 | 4.120 | 3.040 | 3.350 | 21,913,808 | +0.10(+3.08%) |
Aug 14, 2024 | 2.680 | 3.450 | 2.200 | 3.250 | 9,017,029 | +0.75(+30.00%) |
Aug 13, 2024 | 2.180 | 2.600 | 2.100 | 2.500 | 760,131 | +0.33(+15.21%) |
Aug 12, 2024 | 1.900 | 2.230 | 1.850 | 2.170 | 608,683 | +0.30(+16.35%) |
Aug 09, 2024 | 1.950 | 1.950 | 1.800 | 1.865 | 137,920 | -0.01(-0.27%) |
Aug 08, 2024 | 1.700 | 1.960 | 1.600 | 1.870 | 616,389 | +0.09(+5.06%) |
Aug 07, 2024 | 1.920 | 2.180 | 1.670 | 1.780 | 883,184 | -0.02(-1.11%) |
Aug 06, 2024 | 1.930 | 1.930 | 1.730 | 1.800 | 267,713 | +0.04(+2.27%) |
Aug 05, 2024 | 1.720 | 1.800 | 1.650 | 1.760 | 251,538 | -0.16(-8.33%) |
Aug 02, 2024 | 2.050 | 2.092 | 1.870 | 1.920 | 338,311 | -0.19(-9.00%) |
Aug 01, 2024 | 2.150 | 2.250 | 2.020 | 2.110 | 186,103 | +0.03(+1.44%) |
Jul 31, 2024 | 2.160 | 2.200 | 2.050 | 2.080 | 219,719 | -0.03(-1.42%) |
Jul 30, 2024 | 2.230 | 2.270 | 2.010 | 2.110 | 254,606 | -0.19(-8.26%) |
Jul 29, 2024 | 2.520 | 2.590 | 2.290 | 2.300 | 324,492 | -0.32(-12.21%) |
Jul 26, 2024 | 2.630 | 2.700 | 2.510 | 2.620 | 264,934 | +0.04(+1.55%) |
Jul 25, 2024 | 2.530 | 2.650 | 2.410 | 2.580 | 433,645 | +0.00(+0.00%) |
Jul 24, 2024 | 2.600 | 2.720 | 2.560 | 2.580 | 339,201 | -0.06(-2.27%) |
Jul 23, 2024 | 2.840 | 3.288 | 2.630 | 2.640 | 2,558,165 | -0.03(-1.12%) |
Jul 22, 2024 | 2.720 | 2.750 | 2.600 | 2.670 | 239,359 | -0.13(-4.64%) |
Jul 19, 2024 | 2.830 | 2.890 | 2.640 | 2.800 | 267,442 | -0.12(-4.11%) |
Jul 18, 2024 | 3.120 | 3.120 | 2.820 | 2.920 | 351,568 | -0.10(-3.31%) |
Jul 17, 2024 | 2.960 | 3.060 | 2.802 | 3.020 | 463,029 | +0.06(+2.03%) |
Jul 16, 2024 | 3.100 | 3.400 | 2.870 | 2.960 | 4,037,369 | +0.15(+5.34%) |
Jul 15, 2024 | 2.700 | 2.890 | 2.680 | 2.810 | 326,921 | +0.03(+1.08%) |
Jul 12, 2024 | 2.920 | 2.940 | 2.720 | 2.780 | 418,266 | -0.12(-4.14%) |
Jul 11, 2024 | 3.220 | 3.350 | 2.860 | 2.900 | 1,091,831 | -0.30(-9.38%) |
Jul 10, 2024 | 2.460 | 3.440 | 2.450 | 3.200 | 3,408,004 | +0.68(+26.98%) |
Jul 09, 2024 | 2.780 | 2.846 | 2.520 | 2.520 | 343,735 | -0.35(-12.20%) |
Jul 08, 2024 | 2.700 | 2.970 | 2.440 | 2.870 | 740,272 | +0.07(+2.50%) |
Jul 05, 2024 | 2.860 | 2.975 | 2.660 | 2.800 | 496,903 | -0.10(-3.45%) |
Jul 03, 2024 | 3.250 | 3.280 | 2.810 | 2.900 | 686,670 | -0.41(-12.39%) |
Jul 02, 2024 | 3.510 | 3.590 | 2.900 | 3.310 | 1,972,298 | +0.03(+0.91%) |
Jul 01, 2024 | 3.250 | 3.810 | 3.120 | 3.280 | 5,390,476 | +0.09(+2.98%) |
Jun 28, 2024 | 3.470 | 4.540 | 3.010 | 3.185 | 19,815,816 | -0.36(-10.28%) |
Jun 27, 2024 | 2.430 | 4.900 | 2.340 | 3.550 | 80,250,512 | +1.53(+76.18%) |
Jun 26, 2024 | 2.120 | 2.380 | 1.890 | 2.015 | 1,841,200 | -0.19(-8.41%) |
Jun 25, 2024 | 2.660 | 3.000 | 2.170 | 2.200 | 1,449,082 | -0.83(-27.39%) |
Jun 24, 2024 | 2.550 | 3.150 | 2.400 | 3.030 | 5,950,673 | +0.70(+30.04%) |
Jun 21, 2024 | 1.710 | 2.490 | 1.691 | 2.330 | 10,490,704 | +0.44(+23.28%) |
Jun 20, 2024 | 2.100 | 2.190 | 1.680 | 1.890 | 7,987,371 | -0.01(-0.53%) |
Jun 18, 2024 | 1.360 | 2.370 | 1.090 | 1.900 | 35,646,608 | +0.79(+71.17%) |
Jun 17, 2024 | 1.220 | 1.224 | 1.100 | 1.110 | 49,599 | -0.09(-7.50%) |
Jun 14, 2024 | 1.450 | 1.450 | 1.150 | 1.200 | 228,031 | -0.20(-14.29%) |
Jun 13, 2024 | 1.490 | 1.544 | 1.380 | 1.400 | 118,663 | -0.08(-5.62%) |
Jun 12, 2024 | 1.550 | 1.574 | 1.460 | 1.483 | 39,980 | -0.07(-4.30%) |
Jun 11, 2024 | 1.510 | 1.570 | 1.490 | 1.550 | 44,395 | +0.00(+0.00%) |
Jun 10, 2024 | 1.570 | 1.666 | 1.470 | 1.550 | 80,844 | -0.06(-3.73%) |
Jun 07, 2024 | 1.530 | 1.730 | 1.500 | 1.610 | 261,952 | -0.11(-6.40%) |
Jun 06, 2024 | 1.890 | 1.900 | 1.630 | 1.720 | 2,309,753 | -0.08(-4.44%) |
Jun 05, 2024 | 1.750 | 2.050 | 1.730 | 1.800 | 131,980 | +0.04(+2.27%) |
Jun 04, 2024 | 1.810 | 1.900 | 1.730 | 1.760 | 35,224 | -0.05(-2.76%) |