Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 5.170 | 5.240 | 4.910 | 4.980 | 4,632,900 | -0.22(-4.23%) |
Aug 19, 2024 | 5.230 | 5.230 | 5.020 | 5.200 | 6,033,149 | +0.04(+0.78%) |
Aug 16, 2024 | 5.090 | 5.740 | 5.070 | 5.160 | 9,532,014 | +0.26(+5.31%) |
Aug 15, 2024 | 4.960 | 5.120 | 4.805 | 4.900 | 5,190,013 | +0.03(+0.62%) |
Aug 14, 2024 | 5.000 | 5.130 | 4.780 | 4.870 | 4,849,843 | -0.05(-1.02%) |
Aug 13, 2024 | 5.100 | 5.480 | 4.850 | 4.920 | 9,733,851 | -0.14(-2.77%) |
Aug 12, 2024 | 4.640 | 5.140 | 4.600 | 5.060 | 7,625,019 | +0.44(+9.52%) |
Aug 09, 2024 | 4.860 | 4.900 | 4.565 | 4.620 | 7,288,817 | -0.19(-3.95%) |
Aug 08, 2024 | 5.000 | 5.050 | 4.740 | 4.810 | 8,895,352 | -0.10(-2.04%) |
Aug 07, 2024 | 4.930 | 5.120 | 4.630 | 4.910 | 14,577,792 | +0.02(+0.41%) |
Aug 06, 2024 | 6.900 | 7.230 | 4.820 | 4.890 | 34,633,016 | -5.70(-53.82%) |
Aug 05, 2024 | 9.000 | 10.90 | 8.910 | 10.59 | 6,296,995 | -0.10(-0.94%) |
Aug 02, 2024 | 10.50 | 11.04 | 10.16 | 10.69 | 5,192,207 | -0.42(-3.78%) |
Aug 01, 2024 | 12.10 | 12.18 | 10.89 | 11.11 | 3,979,745 | -0.97(-8.03%) |
Jul 31, 2024 | 12.50 | 12.81 | 12.05 | 12.08 | 4,269,532 | -0.08(-0.66%) |
Jul 30, 2024 | 12.31 | 12.57 | 11.93 | 12.16 | 4,542,385 | -0.07(-0.57%) |
Jul 29, 2024 | 13.50 | 13.72 | 12.09 | 12.23 | 4,528,124 | -0.87(-6.64%) |
Jul 26, 2024 | 12.71 | 13.50 | 12.14 | 13.10 | 6,906,513 | +0.81(+6.59%) |
Jul 25, 2024 | 11.89 | 12.77 | 11.56 | 12.29 | 5,351,311 | +0.05(+0.41%) |
Jul 24, 2024 | 13.50 | 13.63 | 11.92 | 12.24 | 6,582,323 | -1.56(-11.30%) |
Jul 23, 2024 | 14.50 | 15.04 | 13.06 | 13.80 | 10,474,135 | -0.76(-5.22%) |
Jul 22, 2024 | 13.02 | 14.86 | 12.52 | 14.56 | 10,791,934 | +2.09(+16.76%) |
Jul 19, 2024 | 12.17 | 13.15 | 12.03 | 12.47 | 5,584,230 | +0.15(+1.22%) |
Jul 18, 2024 | 12.71 | 12.93 | 11.71 | 12.32 | 7,039,860 | -0.11(-0.88%) |
Jul 17, 2024 | 12.88 | 13.34 | 12.17 | 12.43 | 7,841,514 | -1.05(-7.79%) |
Jul 16, 2024 | 13.59 | 14.39 | 13.12 | 13.48 | 9,620,407 | +0.28(+2.12%) |
Jul 15, 2024 | 13.15 | 13.55 | 12.42 | 13.20 | 8,488,180 | +0.13(+0.99%) |
Jul 12, 2024 | 12.03 | 13.20 | 12.03 | 13.07 | 9,245,757 | +0.99(+8.20%) |
Jul 11, 2024 | 11.91 | 12.46 | 11.53 | 12.08 | 9,907,580 | +0.33(+2.81%) |
Jul 10, 2024 | 10.65 | 12.09 | 10.60 | 11.75 | 11,147,155 | +0.76(+6.92%) |
Jul 09, 2024 | 8.980 | 11.21 | 8.980 | 10.99 | 19,087,892 | +2.53(+29.91%) |
Jul 08, 2024 | 8.600 | 8.749 | 8.240 | 8.460 | 3,078,433 | +0.00(+0.00%) |
Jul 05, 2024 | 7.940 | 8.515 | 7.780 | 8.460 | 4,814,794 | +0.61(+7.77%) |
Jul 03, 2024 | 7.500 | 8.300 | 7.500 | 7.850 | 4,645,522 | +0.37(+4.95%) |
Jul 02, 2024 | 7.150 | 7.565 | 7.010 | 7.480 | 2,862,884 | +0.33(+4.62%) |
Jul 01, 2024 | 7.110 | 7.170 | 6.680 | 7.150 | 2,650,604 | +0.13(+1.85%) |
Jun 28, 2024 | 7.270 | 7.490 | 6.870 | 7.020 | 4,419,443 | -0.24(-3.31%) |
Jun 27, 2024 | 7.200 | 7.429 | 6.950 | 7.260 | 3,242,208 | -0.02(-0.27%) |
Jun 26, 2024 | 7.180 | 8.090 | 7.151 | 7.280 | 6,516,696 | +0.10(+1.39%) |
Jun 25, 2024 | 7.020 | 7.380 | 6.920 | 7.180 | 3,120,002 | +0.16(+2.28%) |
Jun 24, 2024 | 7.140 | 7.500 | 6.930 | 7.020 | 3,478,185 | -0.15(-2.09%) |
Jun 21, 2024 | 7.760 | 7.760 | 7.045 | 7.170 | 5,894,744 | -0.74(-9.36%) |
Jun 20, 2024 | 7.900 | 8.430 | 7.600 | 7.910 | 4,626,583 | +0.06(+0.76%) |
Jun 18, 2024 | 9.300 | 9.340 | 7.740 | 7.850 | 6,851,317 | -1.56(-16.58%) |
Jun 17, 2024 | 9.160 | 9.670 | 9.150 | 9.410 | 2,950,499 | +0.12(+1.29%) |
Jun 14, 2024 | 9.380 | 9.822 | 9.070 | 9.290 | 3,701,156 | -0.17(-1.80%) |
Jun 13, 2024 | 9.980 | 10.55 | 8.970 | 9.460 | 8,540,413 | -0.40(-4.06%) |
Jun 12, 2024 | 9.380 | 10.03 | 9.310 | 9.860 | 7,079,780 | +0.85(+9.43%) |
Jun 11, 2024 | 8.670 | 9.100 | 8.412 | 9.010 | 4,299,632 | +0.23(+2.62%) |
Jun 10, 2024 | 7.470 | 8.930 | 7.340 | 8.780 | 9,372,187 | +1.28(+17.07%) |
Jun 07, 2024 | 7.800 | 8.070 | 7.390 | 7.500 | 3,529,128 | -0.45(-5.66%) |
Jun 06, 2024 | 7.720 | 8.170 | 7.610 | 7.950 | 4,874,630 | +0.19(+2.45%) |
Jun 05, 2024 | 7.330 | 7.810 | 7.180 | 7.760 | 2,875,698 | +0.51(+7.03%) |
Jun 04, 2024 | 7.120 | 7.420 | 7.052 | 7.250 | 2,575,760 | +0.09(+1.26%) |