Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.450 | 1.690 | 1.390 | 1.580 | 226,349 | +0.17(+12.06%) |
Aug 22, 2024 | 1.600 | 1.690 | 1.370 | 1.410 | 164,480 | -0.17(-10.76%) |
Aug 21, 2024 | 1.300 | 1.980 | 1.230 | 1.580 | 1,123,173 | +0.29(+22.48%) |
Aug 20, 2024 | 1.400 | 1.490 | 1.230 | 1.290 | 265,658 | +0.01(+0.78%) |
Aug 19, 2024 | 1.300 | 1.478 | 1.151 | 1.280 | 378,375 | +0.17(+15.32%) |
Aug 16, 2024 | 1.270 | 1.310 | 1.078 | 1.110 | 409,468 | -0.09(-7.50%) |
Aug 15, 2024 | 1.790 | 1.790 | 1.180 | 1.200 | 537,064 | -0.52(-30.23%) |
Aug 14, 2024 | 1.960 | 1.960 | 1.670 | 1.720 | 149,826 | -0.16(-8.51%) |
Aug 13, 2024 | 2.000 | 2.000 | 1.755 | 1.880 | 128,867 | +0.05(+2.73%) |
Aug 12, 2024 | 2.030 | 2.090 | 1.770 | 1.830 | 278,451 | -0.14(-7.11%) |
Aug 09, 2024 | 2.200 | 2.210 | 1.840 | 1.970 | 341,767 | -0.29(-12.83%) |
Aug 08, 2024 | 3.700 | 3.700 | 2.000 | 2.260 | 803,659 | -1.47(-39.41%) |
Aug 07, 2024 | 3.780 | 3.990 | 3.500 | 3.730 | 129,381 | +0.02(+0.54%) |
Aug 06, 2024 | 3.680 | 4.370 | 3.540 | 3.710 | 128,218 | -0.07(-1.85%) |
Aug 05, 2024 | 4.640 | 4.720 | 3.760 | 3.780 | 228,518 | -1.09(-22.38%) |
Aug 02, 2024 | 4.980 | 5.035 | 4.725 | 4.870 | 48,218 | -0.16(-3.18%) |
Aug 01, 2024 | 5.210 | 5.400 | 4.890 | 5.030 | 195,273 | -0.18(-3.45%) |
Jul 31, 2024 | 5.120 | 5.540 | 4.900 | 5.210 | 139,897 | +0.05(+0.97%) |
Jul 30, 2024 | 5.060 | 5.210 | 4.844 | 5.160 | 52,089 | +0.13(+2.58%) |
Jul 29, 2024 | 5.140 | 5.200 | 4.870 | 5.030 | 38,691 | -0.10(-1.95%) |
Jul 26, 2024 | 4.750 | 5.240 | 4.640 | 5.130 | 146,541 | +0.36(+7.55%) |
Jul 25, 2024 | 4.750 | 4.780 | 4.500 | 4.770 | 75,497 | +0.02(+0.42%) |
Jul 24, 2024 | 4.860 | 4.860 | 4.495 | 4.750 | 44,881 | -0.14(-2.86%) |
Jul 23, 2024 | 4.950 | 5.050 | 4.600 | 4.890 | 106,039 | +0.03(+0.62%) |
Jul 22, 2024 | 4.560 | 4.950 | 4.409 | 4.860 | 81,496 | +0.36(+8.00%) |
Jul 19, 2024 | 5.010 | 5.310 | 4.420 | 4.500 | 126,734 | -0.49(-9.82%) |
Jul 18, 2024 | 5.390 | 5.620 | 4.950 | 4.990 | 95,508 | -0.40(-7.42%) |
Jul 17, 2024 | 5.300 | 5.490 | 4.903 | 5.390 | 123,390 | +0.08(+1.51%) |
Jul 16, 2024 | 5.000 | 5.440 | 5.000 | 5.310 | 132,518 | +0.31(+6.20%) |
Jul 15, 2024 | 4.820 | 5.000 | 4.800 | 5.000 | 95,465 | +0.26(+5.49%) |
Jul 12, 2024 | 4.850 | 4.990 | 4.690 | 4.740 | 85,925 | -0.11(-2.27%) |
Jul 11, 2024 | 4.780 | 5.000 | 4.740 | 4.850 | 244,591 | +0.07(+1.46%) |
Jul 10, 2024 | 4.930 | 5.140 | 4.420 | 4.780 | 232,109 | -0.15(-3.04%) |
Jul 09, 2024 | 5.010 | 5.490 | 4.770 | 4.930 | 296,722 | -0.21(-4.09%) |
Jul 08, 2024 | 4.790 | 5.320 | 4.620 | 5.140 | 205,187 | +0.21(+4.26%) |
Jul 05, 2024 | 4.200 | 5.000 | 4.200 | 4.930 | 168,683 | +0.70(+16.55%) |
Jul 03, 2024 | 4.090 | 4.590 | 4.090 | 4.230 | 110,240 | +0.09(+2.17%) |
Jul 02, 2024 | 3.970 | 4.860 | 3.970 | 4.140 | 328,476 | +0.14(+3.50%) |
Jul 01, 2024 | 4.840 | 5.130 | 3.900 | 4.000 | 313,196 | -0.99(-19.84%) |
Jun 28, 2024 | 5.190 | 6.060 | 4.560 | 4.990 | 3,815,809 | +0.33(+7.08%) |
Jun 27, 2024 | 4.650 | 5.470 | 4.220 | 4.660 | 329,829 | +0.17(+3.79%) |
Jun 26, 2024 | 5.000 | 5.500 | 4.000 | 4.490 | 348,413 | -0.51(-10.20%) |
Jun 25, 2024 | 4.960 | 5.990 | 4.960 | 5.000 | 193,180 | +0.00(+0.00%) |
Jun 24, 2024 | 4.610 | 6.120 | 4.170 | 5.000 | 464,330 | +0.26(+5.49%) |
Jun 21, 2024 | 5.330 | 5.510 | 3.990 | 4.740 | 397,801 | -0.61(-11.40%) |
Jun 20, 2024 | 6.250 | 6.700 | 5.300 | 5.350 | 196,204 | -0.85(-13.71%) |
Jun 18, 2024 | 6.700 | 7.040 | 6.010 | 6.200 | 185,181 | -0.53(-7.88%) |
Jun 17, 2024 | 7.200 | 7.570 | 6.600 | 6.730 | 113,839 | -0.38(-5.34%) |
Jun 14, 2024 | 7.500 | 7.770 | 6.520 | 7.110 | 123,251 | -0.07(-0.97%) |
Jun 13, 2024 | 7.570 | 8.175 | 7.012 | 7.180 | 112,572 | -0.47(-6.14%) |
Jun 12, 2024 | 8.290 | 8.490 | 7.500 | 7.650 | 106,166 | -0.18(-2.30%) |
Jun 11, 2024 | 8.590 | 8.705 | 7.810 | 7.830 | 89,999 | -0.88(-10.10%) |
Jun 10, 2024 | 9.220 | 9.290 | 8.640 | 8.710 | 177,805 | -0.88(-9.18%) |
Jun 07, 2024 | 9.200 | 10.55 | 8.700 | 9.590 | 279,316 | -0.72(-6.98%) |
Jun 06, 2024 | 7.750 | 11.75 | 7.050 | 10.31 | 2,926,417 | +3.61(+53.88%) |
Jun 05, 2024 | 8.800 | 8.900 | 6.420 | 6.700 | 534,517 | -2.30(-25.56%) |
Jun 04, 2024 | 11.55 | 11.55 | 8.500 | 9.000 | 222,999 | -2.40(-21.05%) |