Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.860 | 1.940 | 1.678 | 1.860 | 155,898 | +0.00(+0.00%) |
Aug 22, 2024 | 1.940 | 2.040 | 1.850 | 1.860 | 372,526 | -0.10(-5.10%) |
Aug 21, 2024 | 1.980 | 2.030 | 1.890 | 1.960 | 135,576 | -0.06(-2.97%) |
Aug 20, 2024 | 1.970 | 2.110 | 1.910 | 2.020 | 439,147 | +0.12(+6.31%) |
Aug 19, 2024 | 1.880 | 1.970 | 1.780 | 1.900 | 235,523 | +0.00(+0.01%) |
Aug 16, 2024 | 2.000 | 2.050 | 1.860 | 1.900 | 81,806 | -0.11(-5.47%) |
Aug 15, 2024 | 1.990 | 2.120 | 1.910 | 2.010 | 128,053 | +0.05(+2.55%) |
Aug 14, 2024 | 1.960 | 1.980 | 1.870 | 1.960 | 63,574 | +0.00(+0.00%) |
Aug 13, 2024 | 2.220 | 2.230 | 1.930 | 1.960 | 275,103 | -0.22(-10.09%) |
Aug 12, 2024 | 2.410 | 2.410 | 2.100 | 2.180 | 198,800 | -0.12(-5.22%) |
Aug 09, 2024 | 2.060 | 2.450 | 2.060 | 2.300 | 704,889 | +0.24(+11.65%) |
Aug 08, 2024 | 2.050 | 2.390 | 1.990 | 2.060 | 597,823 | -0.30(-12.71%) |
Aug 07, 2024 | 1.870 | 2.960 | 1.800 | 2.360 | 17,307,396 | +0.50(+26.88%) |
Aug 06, 2024 | 1.850 | 2.070 | 1.807 | 1.860 | 237,269 | +0.11(+6.29%) |
Aug 05, 2024 | 2.090 | 2.090 | 1.650 | 1.750 | 298,015 | -0.44(-20.09%) |
Aug 02, 2024 | 2.450 | 2.640 | 2.156 | 2.190 | 230,871 | -0.26(-10.61%) |
Aug 01, 2024 | 2.610 | 2.730 | 2.365 | 2.450 | 386,394 | -0.11(-4.30%) |
Jul 31, 2024 | 3.110 | 3.360 | 2.020 | 2.560 | 1,085,456 | -0.74(-22.42%) |
Jul 30, 2024 | 3.640 | 4.200 | 3.050 | 3.300 | 801,435 | -0.43(-11.53%) |
Jul 29, 2024 | 3.190 | 4.500 | 3.190 | 3.730 | 6,586,925 | +0.54(+16.93%) |
Jul 26, 2024 | 3.200 | 3.440 | 2.740 | 3.190 | 1,275,784 | -0.31(-8.86%) |
Jul 25, 2024 | 2.280 | 4.390 | 2.280 | 3.500 | 31,315,860 | +1.36(+63.55%) |
Jul 24, 2024 | 2.250 | 2.520 | 1.980 | 2.140 | 1,548,443 | -0.47(-18.01%) |
Jul 23, 2024 | 1.590 | 7.200 | 1.562 | 2.610 | 60,008,276 | +1.07(+69.48%) |
Jul 22, 2024 | 1.780 | 1.820 | 1.450 | 1.540 | 586,257 | -0.29(-15.85%) |
Jul 19, 2024 | 2.320 | 2.324 | 1.750 | 1.830 | 967,948 | -0.60(-24.85%) |
Jul 18, 2024 | 1.540 | 2.920 | 1.520 | 2.435 | 21,603,878 | +0.91(+59.15%) |
Jul 17, 2024 | 1.570 | 1.720 | 1.450 | 1.530 | 155,202 | -0.02(-1.29%) |
Jul 16, 2024 | 1.800 | 2.150 | 1.350 | 1.550 | 1,154,461 | -0.23(-12.92%) |
Jul 15, 2024 | 1.920 | 1.930 | 1.770 | 1.780 | 61,957 | -0.20(-10.10%) |
Jul 12, 2024 | 2.220 | 2.220 | 1.880 | 1.980 | 159,021 | -0.20(-9.17%) |
Jul 11, 2024 | 2.280 | 2.510 | 1.810 | 2.180 | 2,026,116 | -0.56(-20.51%) |
Jul 10, 2024 | 2.650 | 2.940 | 2.530 | 2.743 | 50,851 | +0.01(+0.46%) |
Jul 09, 2024 | 2.410 | 2.890 | 2.360 | 2.730 | 145,246 | +0.35(+14.71%) |
Jul 08, 2024 | 2.280 | 2.430 | 2.280 | 2.380 | 19,228 | +0.10(+4.62%) |
Jul 05, 2024 | 2.380 | 2.400 | 2.220 | 2.275 | 11,448 | -0.15(-5.99%) |
Jul 03, 2024 | 2.160 | 2.433 | 2.157 | 2.420 | 18,356 | +0.22(+10.00%) |
Jul 02, 2024 | 2.190 | 2.430 | 2.110 | 2.200 | 15,747 | -0.01(-0.45%) |
Jul 01, 2024 | 2.380 | 2.380 | 2.100 | 2.210 | 34,538 | -0.17(-7.14%) |
Jun 28, 2024 | 2.400 | 2.700 | 2.350 | 2.380 | 141,686 | -0.07(-2.86%) |
Jun 27, 2024 | 2.480 | 2.555 | 2.370 | 2.450 | 18,636 | -0.03(-1.21%) |
Jun 26, 2024 | 2.600 | 2.650 | 2.410 | 2.480 | 59,656 | +0.03(+1.22%) |
Jun 25, 2024 | 2.480 | 2.980 | 2.300 | 2.450 | 230,689 | +0.03(+1.24%) |
Jun 24, 2024 | 2.590 | 2.590 | 2.320 | 2.420 | 26,200 | -0.10(-3.97%) |
Jun 21, 2024 | 2.730 | 2.741 | 2.505 | 2.520 | 23,171 | -0.29(-10.45%) |
Jun 20, 2024 | 3.000 | 3.000 | 2.755 | 2.814 | 16,982 | -0.17(-5.83%) |
Jun 18, 2024 | 3.470 | 3.880 | 2.540 | 2.988 | 174,813 | -0.49(-14.13%) |
Jun 17, 2024 | 3.480 | 3.880 | 3.360 | 3.480 | 179,667 | +0.10(+2.91%) |
Jun 14, 2024 | 3.678 | 3.678 | 3.094 | 3.382 | 23,511 | -0.29(-8.01%) |
Jun 13, 2024 | 3.552 | 3.680 | 3.360 | 3.676 | 8,759 | +0.09(+2.52%) |
Jun 12, 2024 | 3.330 | 3.600 | 3.302 | 3.586 | 18,655 | +0.07(+1.86%) |
Jun 11, 2024 | 3.520 | 3.736 | 3.360 | 3.520 | 2,272 | +0.18(+5.52%) |
Jun 10, 2024 | 3.352 | 3.676 | 3.200 | 3.336 | 3,239 | +0.05(+1.46%) |
Jun 07, 2024 | 3.520 | 3.860 | 3.288 | 3.288 | 10,874 | -0.15(-4.42%) |
Jun 06, 2024 | 3.600 | 3.896 | 3.440 | 3.440 | 3,641 | -0.16(-4.49%) |
Jun 05, 2024 | 3.664 | 3.898 | 3.600 | 3.602 | 1,321 | -0.06(-1.70%) |
Jun 04, 2024 | 3.712 | 3.898 | 3.664 | 3.664 | 9,045 | -0.16(-4.18%) |