Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 2.110 | 2.210 | 2.020 | 2.190 | 294,935 | -0.02(-0.90%) |
Aug 19, 2024 | 2.180 | 2.230 | 2.010 | 2.210 | 355,838 | +0.10(+4.74%) |
Aug 16, 2024 | 1.960 | 2.160 | 1.910 | 2.110 | 273,222 | +0.15(+7.65%) |
Aug 15, 2024 | 2.010 | 2.048 | 1.930 | 1.960 | 362,221 | -0.12(-5.77%) |
Aug 14, 2024 | 1.990 | 2.290 | 1.930 | 2.080 | 682,889 | -0.44(-17.46%) |
Aug 13, 2024 | 2.340 | 2.630 | 2.220 | 2.520 | 733,101 | -0.06(-2.33%) |
Aug 12, 2024 | 2.300 | 2.680 | 2.300 | 2.580 | 2,030,191 | +0.29(+12.66%) |
Aug 09, 2024 | 2.610 | 2.650 | 2.100 | 2.290 | 24,237,518 | +0.37(+19.27%) |
Aug 08, 2024 | 1.890 | 2.071 | 1.870 | 1.920 | 230,681 | +0.11(+6.08%) |
Aug 07, 2024 | 2.280 | 2.300 | 1.800 | 1.810 | 329,814 | -0.41(-18.47%) |
Aug 06, 2024 | 2.350 | 2.351 | 2.120 | 2.220 | 371,428 | +0.01(+0.45%) |
Aug 05, 2024 | 2.350 | 2.360 | 2.100 | 2.210 | 490,040 | -0.55(-19.93%) |
Aug 02, 2024 | 2.950 | 2.950 | 2.680 | 2.760 | 212,111 | -0.28(-9.21%) |
Aug 01, 2024 | 3.200 | 3.239 | 2.910 | 3.040 | 299,988 | -0.15(-4.70%) |
Jul 31, 2024 | 3.480 | 3.480 | 3.160 | 3.190 | 361,809 | -0.29(-8.33%) |
Jul 30, 2024 | 3.830 | 4.000 | 3.430 | 3.480 | 894,568 | -0.31(-8.18%) |
Jul 29, 2024 | 3.300 | 4.095 | 3.300 | 3.790 | 1,675,854 | +0.45(+13.47%) |
Jul 26, 2024 | 3.490 | 4.700 | 3.300 | 3.340 | 5,342,488 | +0.10(+3.09%) |
Jul 25, 2024 | 3.400 | 3.440 | 3.030 | 3.240 | 342,940 | -0.41(-11.23%) |
Jul 24, 2024 | 3.370 | 3.800 | 3.200 | 3.650 | 962,403 | +0.38(+11.62%) |
Jul 23, 2024 | 3.110 | 3.360 | 2.650 | 3.270 | 677,703 | +0.04(+1.26%) |
Jul 22, 2024 | 3.240 | 3.308 | 2.880 | 3.229 | 572,043 | -0.13(-3.86%) |
Jul 19, 2024 | 3.704 | 3.708 | 3.064 | 3.359 | 789,798 | -1.28(-27.62%) |
Jul 18, 2024 | 4.860 | 6.127 | 4.320 | 4.640 | 2,272,635 | -0.05(-1.00%) |
Jul 17, 2024 | 4.698 | 4.781 | 4.626 | 4.687 | 85,905 | -0.01(-0.15%) |
Jul 16, 2024 | 4.669 | 4.842 | 4.640 | 4.694 | 78,196 | +0.02(+0.46%) |
Jul 15, 2024 | 4.680 | 4.896 | 4.612 | 4.673 | 88,187 | -0.06(-1.22%) |
Jul 12, 2024 | 4.766 | 4.781 | 4.644 | 4.730 | 98,696 | -0.05(-1.05%) |
Jul 11, 2024 | 4.651 | 5.040 | 4.579 | 4.781 | 222,168 | +0.23(+4.98%) |
Jul 10, 2024 | 4.608 | 4.673 | 4.518 | 4.554 | 106,049 | -0.13(-2.69%) |
Jul 09, 2024 | 4.680 | 4.712 | 4.504 | 4.680 | 117,803 | +0.05(+1.17%) |
Jul 08, 2024 | 4.662 | 4.799 | 4.590 | 4.626 | 164,660 | -0.04(-0.85%) |
Jul 05, 2024 | 4.824 | 4.860 | 4.644 | 4.666 | 118,470 | -0.15(-3.14%) |
Jul 03, 2024 | 4.680 | 4.896 | 4.644 | 4.817 | 94,579 | +0.15(+3.24%) |
Jul 02, 2024 | 4.874 | 4.874 | 4.662 | 4.666 | 138,819 | -0.21(-4.35%) |
Jul 01, 2024 | 5.015 | 5.015 | 4.662 | 4.878 | 172,153 | -0.02(-0.44%) |
Jun 28, 2024 | 5.184 | 5.184 | 4.846 | 4.900 | 194,728 | -0.41(-7.73%) |
Jun 27, 2024 | 5.249 | 5.418 | 5.022 | 5.310 | 381,866 | -0.02(-0.34%) |
Jun 26, 2024 | 4.644 | 5.641 | 4.644 | 5.328 | 904,133 | +0.66(+14.02%) |
Jun 25, 2024 | 4.680 | 4.813 | 4.406 | 4.673 | 255,974 | +0.13(+2.77%) |
Jun 24, 2024 | 4.745 | 4.745 | 4.392 | 4.547 | 305,695 | -0.30(-6.10%) |
Jun 21, 2024 | 5.040 | 5.040 | 4.608 | 4.842 | 259,220 | -0.11(-2.25%) |
Jun 20, 2024 | 5.472 | 5.544 | 4.759 | 4.954 | 384,337 | -0.33(-6.33%) |
Jun 18, 2024 | 6.120 | 6.221 | 5.242 | 5.288 | 738,628 | -1.45(-21.53%) |
Jun 17, 2024 | 6.912 | 7.178 | 6.192 | 6.739 | 753,898 | -0.17(-2.50%) |
Jun 14, 2024 | 7.016 | 9.000 | 6.221 | 6.912 | 4,606,420 | +1.13(+19.63%) |
Jun 13, 2024 | 6.484 | 6.901 | 5.652 | 5.778 | 1,019,079 | -1.21(-17.31%) |
Jun 12, 2024 | 7.798 | 8.100 | 6.599 | 6.988 | 1,948,629 | -2.73(-28.11%) |
Jun 11, 2024 | 12.50 | 14.85 | 8.352 | 9.720 | 15,198,028 | +1.41(+16.93%) |
Jun 10, 2024 | 6.228 | 9.864 | 5.760 | 8.312 | 6,466,116 | +2.73(+48.97%) |
Jun 07, 2024 | 6.260 | 6.390 | 5.076 | 5.580 | 1,189,701 | -0.54(-8.82%) |
Jun 06, 2024 | 7.078 | 7.783 | 5.076 | 6.120 | 6,562,554 | +1.15(+23.19%) |
Jun 05, 2024 | 4.104 | 5.760 | 3.960 | 4.968 | 2,969,381 | +0.82(+19.90%) |
Jun 04, 2024 | 4.594 | 4.738 | 4.129 | 4.144 | 201,644 | -0.51(-11.05%) |