Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 2.270 | 2.350 | 1.810 | 2.020 | 6,248,732 | -0.17(-7.76%) |
Aug 22, 2024 | 1.790 | 2.950 | 1.740 | 2.190 | 17,675,166 | +0.38(+20.99%) |
Aug 21, 2024 | 1.770 | 1.890 | 1.760 | 1.810 | 451,002 | +0.03(+1.69%) |
Aug 20, 2024 | 1.790 | 1.804 | 1.700 | 1.780 | 164,676 | +0.03(+1.71%) |
Aug 19, 2024 | 1.870 | 1.890 | 1.730 | 1.750 | 248,222 | -0.10(-5.41%) |
Aug 16, 2024 | 1.840 | 1.970 | 1.840 | 1.850 | 309,369 | -0.05(-2.63%) |
Aug 15, 2024 | 1.830 | 1.900 | 1.730 | 1.900 | 270,369 | +0.13(+7.34%) |
Aug 14, 2024 | 2.060 | 2.100 | 1.700 | 1.770 | 584,457 | -0.20(-10.15%) |
Aug 13, 2024 | 2.020 | 2.100 | 1.910 | 1.970 | 493,982 | -0.05(-2.48%) |
Aug 12, 2024 | 2.080 | 2.140 | 1.920 | 2.020 | 316,305 | +0.10(+5.21%) |
Aug 09, 2024 | 2.050 | 2.060 | 1.920 | 1.920 | 271,130 | -0.16(-7.69%) |
Aug 08, 2024 | 1.930 | 2.170 | 1.930 | 2.080 | 222,162 | +0.17(+8.90%) |
Aug 07, 2024 | 2.210 | 2.290 | 1.910 | 1.910 | 182,341 | -0.33(-14.73%) |
Aug 06, 2024 | 2.110 | 2.240 | 2.110 | 2.240 | 201,788 | +0.18(+8.74%) |
Aug 05, 2024 | 1.980 | 2.150 | 1.900 | 2.060 | 216,123 | -0.09(-4.41%) |
Aug 02, 2024 | 2.240 | 2.307 | 2.150 | 2.155 | 277,110 | -0.17(-7.11%) |
Aug 01, 2024 | 2.640 | 2.650 | 2.320 | 2.320 | 355,357 | -0.33(-12.62%) |
Jul 31, 2024 | 2.750 | 2.800 | 2.650 | 2.655 | 185,501 | -0.08(-2.75%) |
Jul 30, 2024 | 3.070 | 3.149 | 2.700 | 2.730 | 337,886 | -0.36(-11.65%) |
Jul 29, 2024 | 3.100 | 3.390 | 3.056 | 3.090 | 428,601 | +0.10(+3.34%) |
Jul 26, 2024 | 3.170 | 3.260 | 2.990 | 2.990 | 244,665 | -0.19(-5.97%) |
Jul 25, 2024 | 3.420 | 3.420 | 3.080 | 3.180 | 301,154 | -0.19(-5.64%) |
Jul 24, 2024 | 3.550 | 3.750 | 3.360 | 3.370 | 288,428 | -0.21(-5.87%) |
Jul 23, 2024 | 3.610 | 3.860 | 3.580 | 3.580 | 283,322 | -0.12(-3.24%) |
Jul 22, 2024 | 3.660 | 3.790 | 3.600 | 3.700 | 266,265 | +0.17(+4.82%) |
Jul 19, 2024 | 3.830 | 3.900 | 3.500 | 3.530 | 502,197 | -0.44(-11.08%) |
Jul 18, 2024 | 3.720 | 3.990 | 3.720 | 3.970 | 394,170 | +0.26(+7.01%) |
Jul 17, 2024 | 3.990 | 4.060 | 3.710 | 3.710 | 456,230 | -0.48(-11.46%) |
Jul 16, 2024 | 3.860 | 4.200 | 3.720 | 4.190 | 601,022 | +0.36(+9.40%) |
Jul 15, 2024 | 3.900 | 3.950 | 3.700 | 3.830 | 1,129,770 | -0.06(-1.54%) |
Jul 12, 2024 | 3.810 | 3.930 | 3.650 | 3.890 | 463,862 | +0.07(+1.83%) |
Jul 11, 2024 | 3.750 | 4.028 | 3.750 | 3.820 | 564,448 | +0.08(+2.14%) |
Jul 10, 2024 | 3.750 | 3.856 | 3.650 | 3.740 | 343,283 | +0.04(+1.08%) |
Jul 09, 2024 | 3.810 | 4.100 | 3.600 | 3.700 | 787,013 | -0.10(-2.63%) |
Jul 08, 2024 | 4.510 | 4.550 | 3.750 | 3.800 | 3,415,019 | +0.06(+1.60%) |
Jul 05, 2024 | 4.050 | 4.120 | 3.720 | 3.740 | 438,037 | -0.38(-9.22%) |
Jul 03, 2024 | 4.040 | 4.240 | 3.920 | 4.120 | 337,379 | +0.10(+2.49%) |
Jul 02, 2024 | 4.480 | 4.525 | 4.000 | 4.020 | 376,232 | -0.80(-16.60%) |
Jul 01, 2024 | 4.450 | 4.850 | 3.860 | 4.820 | 589,394 | +0.36(+8.07%) |
Jun 28, 2024 | 4.850 | 5.740 | 4.260 | 4.460 | 1,686,837 | -0.57(-11.33%) |
Jun 27, 2024 | 3.750 | 5.488 | 3.500 | 5.030 | 2,856,213 | +1.31(+35.22%) |
Jun 26, 2024 | 4.060 | 4.076 | 3.370 | 3.720 | 1,033,878 | -0.26(-6.53%) |
Jun 25, 2024 | 4.620 | 4.910 | 3.750 | 3.980 | 1,111,434 | -1.77(-30.72%) |
Jun 24, 2024 | 6.180 | 6.255 | 5.400 | 5.745 | 916,863 | -0.42(-6.81%) |
Jun 21, 2024 | 6.120 | 6.405 | 5.700 | 6.165 | 1,155,067 | -1.33(-17.80%) |
Jun 20, 2024 | 8.805 | 8.850 | 7.020 | 7.500 | 771,124 | -1.08(-12.59%) |
Jun 18, 2024 | 9.375 | 9.540 | 7.875 | 8.580 | 615,947 | -1.33(-13.46%) |
Jun 17, 2024 | 10.50 | 10.90 | 9.480 | 9.915 | 752,827 | +1.15(+13.18%) |
Jun 14, 2024 | 11.21 | 11.78 | 8.220 | 8.760 | 911,799 | -2.34(-21.08%) |
Jun 13, 2024 | 12.00 | 12.38 | 10.66 | 11.10 | 492,124 | -1.70(-13.25%) |
Jun 12, 2024 | 13.41 | 13.66 | 12.31 | 12.79 | 701,338 | +0.13(+1.07%) |
Jun 11, 2024 | 12.07 | 12.88 | 11.76 | 12.66 | 759,820 | +0.42(+3.43%) |
Jun 10, 2024 | 13.76 | 13.96 | 11.74 | 12.24 | 407,188 | -1.29(-9.53%) |
Jun 07, 2024 | 13.88 | 15.40 | 13.04 | 13.53 | 797,385 | +0.42(+3.20%) |
Jun 06, 2024 | 13.50 | 14.05 | 12.82 | 13.11 | 438,149 | -1.95(-12.95%) |
Jun 05, 2024 | 13.04 | 15.29 | 12.53 | 15.06 | 828,810 | -0.62(-3.92%) |
Jun 04, 2024 | 16.45 | 16.50 | 15.02 | 15.68 | 607,769 | -2.01(-11.37%) |