Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 5.200 | 5.809 | 5.100 | 5.170 | 421,171 | -0.37(-6.68%) |
Aug 15, 2024 | 5.070 | 5.669 | 4.850 | 5.540 | 613,939 | +0.32(+6.13%) |
Aug 14, 2024 | 4.640 | 5.540 | 4.640 | 5.220 | 493,356 | +0.20(+3.98%) |
Aug 13, 2024 | 5.000 | 5.260 | 4.560 | 5.020 | 733,446 | -0.46(-8.39%) |
Aug 12, 2024 | 5.850 | 6.520 | 4.480 | 5.480 | 4,223,844 | -0.64(-10.46%) |
Aug 09, 2024 | 5.600 | 6.990 | 4.610 | 6.120 | 60,422,800 | +2.42(+65.41%) |
Aug 08, 2024 | 2.550 | 5.700 | 2.530 | 3.700 | 34,987,724 | +1.27(+52.26%) |
Aug 07, 2024 | 3.110 | 3.300 | 2.340 | 2.430 | 502,741 | -0.87(-26.36%) |
Aug 06, 2024 | 3.630 | 4.167 | 3.010 | 3.300 | 1,808,553 | -0.46(-12.23%) |
Aug 05, 2024 | 3.650 | 4.570 | 3.290 | 3.760 | 55,086,812 | +1.13(+42.97%) |
Aug 02, 2024 | 2.420 | 2.660 | 2.420 | 2.630 | 1,868,988 | +0.14(+5.62%) |
Aug 01, 2024 | 2.690 | 2.760 | 2.330 | 2.490 | 172,292 | -0.27(-9.78%) |
Jul 31, 2024 | 2.860 | 3.000 | 2.740 | 2.760 | 82,663 | +0.00(+0.00%) |
Jul 30, 2024 | 2.960 | 3.015 | 2.660 | 2.760 | 123,957 | -0.20(-6.76%) |
Jul 29, 2024 | 3.360 | 3.459 | 2.940 | 2.960 | 147,033 | -0.27(-8.36%) |
Jul 26, 2024 | 3.590 | 3.720 | 3.230 | 3.230 | 159,999 | -0.09(-2.71%) |
Jul 25, 2024 | 3.270 | 3.450 | 3.180 | 3.320 | 115,695 | -0.10(-2.92%) |
Jul 24, 2024 | 3.370 | 3.750 | 3.200 | 3.420 | 306,036 | -0.01(-0.29%) |
Jul 23, 2024 | 3.220 | 4.950 | 2.800 | 3.430 | 1,574,298 | +0.08(+2.39%) |
Jul 22, 2024 | 3.780 | 3.780 | 3.200 | 3.350 | 107,319 | -0.11(-3.18%) |
Jul 19, 2024 | 3.780 | 4.180 | 3.330 | 3.460 | 110,650 | -0.47(-11.96%) |
Jul 18, 2024 | 4.470 | 4.585 | 3.700 | 3.930 | 317,327 | -1.01(-20.46%) |
Jul 17, 2024 | 5.230 | 5.400 | 4.800 | 4.941 | 96,635 | -0.35(-6.60%) |
Jul 16, 2024 | 5.004 | 5.676 | 5.004 | 5.290 | 134,802 | +0.00(+0.04%) |
Jul 15, 2024 | 5.100 | 6.704 | 5.100 | 5.288 | 293,016 | +0.07(+1.38%) |
Jul 12, 2024 | 5.200 | 5.600 | 5.004 | 5.216 | 61,835 | +0.03(+0.60%) |
Jul 11, 2024 | 5.210 | 5.670 | 5.100 | 5.185 | 17,302 | -0.16(-2.90%) |
Jul 10, 2024 | 5.200 | 5.500 | 5.100 | 5.340 | 28,365 | +0.17(+3.31%) |
Jul 09, 2024 | 5.300 | 5.280 | 5.017 | 5.169 | 19,098 | -0.02(-0.40%) |
Jul 08, 2024 | 5.224 | 5.295 | 4.940 | 5.190 | 20,187 | -0.01(-0.19%) |
Jul 05, 2024 | 5.500 | 5.500 | 5.100 | 5.200 | 17,308 | +0.06(+1.17%) |
Jul 03, 2024 | 5.026 | 5.371 | 5.026 | 5.140 | 25,911 | -0.08(-1.48%) |
Jul 02, 2024 | 5.400 | 5.700 | 5.210 | 5.217 | 17,242 | -0.16(-2.99%) |
Jul 01, 2024 | 5.659 | 5.949 | 5.100 | 5.378 | 46,194 | -0.32(-5.63%) |
Jun 28, 2024 | 5.931 | 6.060 | 5.510 | 5.699 | 40,519 | -0.14(-2.46%) |
Jun 27, 2024 | 5.500 | 6.375 | 5.353 | 5.843 | 80,612 | +0.34(+6.24%) |
Jun 26, 2024 | 5.520 | 5.844 | 5.200 | 5.500 | 84,322 | -0.65(-10.57%) |
Jun 25, 2024 | 6.500 | 6.646 | 6.117 | 6.150 | 106,246 | -0.89(-12.68%) |
Jun 24, 2024 | 6.675 | 7.700 | 5.280 | 7.043 | 284,523 | -0.06(-0.84%) |
Jun 21, 2024 | 6.400 | 7.300 | 6.330 | 7.103 | 490,990 | -0.39(-5.17%) |
Jun 20, 2024 | 13.80 | 17.30 | 6.880 | 7.490 | 16,003,827 | +2.91(+63.39%) |
Jun 18, 2024 | 4.790 | 4.998 | 4.530 | 4.584 | 20,976 | -0.02(-0.35%) |
Jun 17, 2024 | 4.666 | 4.792 | 4.505 | 4.600 | 15,795 | -0.21(-4.37%) |
Jun 14, 2024 | 5.010 | 5.200 | 4.600 | 4.810 | 31,426 | -0.59(-10.93%) |
Jun 13, 2024 | 5.200 | 5.600 | 4.755 | 5.400 | 81,328 | +0.61(+12.73%) |
Jun 12, 2024 | 4.000 | 5.933 | 4.000 | 4.790 | 339,707 | +0.55(+13.03%) |
Jun 11, 2024 | 3.900 | 4.249 | 3.900 | 4.238 | 19,519 | +0.24(+5.98%) |
Jun 10, 2024 | 4.085 | 4.100 | 3.900 | 3.999 | 26,905 | -0.05(-1.26%) |
Jun 07, 2024 | 4.033 | 4.240 | 3.810 | 4.050 | 36,748 | -0.15(-3.57%) |
Jun 06, 2024 | 4.692 | 4.700 | 4.161 | 4.200 | 56,615 | -0.50(-10.62%) |
Jun 05, 2024 | 4.883 | 5.030 | 4.238 | 4.699 | 59,053 | -0.41(-7.95%) |
Jun 04, 2024 | 5.200 | 5.612 | 5.023 | 5.105 | 61,251 | -0.29(-5.45%) |