Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 5.150 | 5.690 | 5.130 | 5.290 | 67,306 | -0.04(-0.79%) |
Aug 29, 2024 | 5.820 | 6.070 | 5.110 | 5.332 | 102,901 | -0.74(-12.16%) |
Aug 28, 2024 | 5.850 | 6.580 | 5.830 | 6.070 | 339,845 | +0.20(+3.41%) |
Aug 27, 2024 | 5.850 | 6.300 | 5.510 | 5.870 | 927,865 | +0.02(+0.34%) |
Aug 26, 2024 | 7.010 | 8.390 | 5.370 | 5.850 | 39,913,836 | +3.37(+135.89%) |
Aug 23, 2024 | 2.530 | 2.530 | 2.445 | 2.480 | 255,893 | -0.05(-1.87%) |
Aug 22, 2024 | 2.300 | 2.700 | 2.300 | 2.527 | 10,629 | -0.02(-0.89%) |
Aug 21, 2024 | 2.410 | 2.848 | 2.410 | 2.550 | 1,883 | +0.05(+1.97%) |
Aug 20, 2024 | 2.532 | 2.532 | 2.410 | 2.501 | 2,848 | -0.24(-8.70%) |
Aug 19, 2024 | 2.739 | 2.739 | 2.739 | 2.739 | 380 | -0.12(-4.04%) |
Aug 16, 2024 | 2.740 | 2.854 | 2.720 | 2.854 | 995 | +0.09(+3.17%) |
Aug 15, 2024 | 2.716 | 2.767 | 2.620 | 2.767 | 1,373 | +0.02(+0.68%) |
Aug 14, 2024 | 2.672 | 2.750 | 2.620 | 2.748 | 1,443 | -0.15(-5.25%) |
Aug 13, 2024 | 2.270 | 3.910 | 2.270 | 2.900 | 22,877 | +0.02(+0.63%) |
Aug 12, 2024 | 2.750 | 2.882 | 2.630 | 2.882 | 2,787 | -0.07(-2.31%) |
Aug 09, 2024 | 2.970 | 2.970 | 2.520 | 2.950 | 661 | -0.01(-0.22%) |
Aug 08, 2024 | 2.511 | 2.957 | 2.511 | 2.957 | 300 | +0.37(+14.15%) |
Aug 07, 2024 | 2.590 | 2.590 | 2.590 | 2.590 | 1,549 | -0.01(-0.38%) |
Aug 06, 2024 | 2.964 | 2.964 | 2.500 | 2.600 | 6,367 | +0.28(+12.07%) |
Aug 05, 2024 | 2.800 | 2.800 | 2.320 | 2.320 | 1,894 | -0.89(-27.74%) |
Aug 02, 2024 | 3.420 | 3.420 | 3.000 | 3.211 | 1,005 | -0.04(-1.24%) |
Aug 01, 2024 | 3.500 | 3.500 | 2.990 | 3.251 | 3,518 | -0.43(-11.66%) |
Jul 31, 2024 | 3.880 | 3.880 | 3.680 | 3.680 | 1,179 | -0.28(-7.02%) |
Jul 30, 2024 | 3.800 | 3.958 | 3.725 | 3.958 | 380 | -0.01(-0.30%) |
Jul 29, 2024 | 3.920 | 3.970 | 3.850 | 3.970 | 1,045 | -0.11(-2.68%) |
Jul 26, 2024 | 3.824 | 4.079 | 3.824 | 4.079 | 406 | +0.09(+2.24%) |
Jul 25, 2024 | 4.100 | 4.100 | 3.990 | 3.990 | 992 | -0.28(-6.45%) |
Jul 24, 2024 | 3.610 | 4.300 | 3.610 | 4.265 | 5,187 | +0.29(+7.32%) |
Jul 23, 2024 | 3.780 | 3.974 | 3.740 | 3.974 | 1,234 | +0.27(+7.33%) |
Jul 22, 2024 | 4.080 | 4.090 | 3.703 | 3.703 | 2,773 | -0.17(-4.44%) |
Jul 19, 2024 | 3.780 | 4.400 | 3.750 | 3.875 | 7,549 | -0.01(-0.24%) |
Jul 18, 2024 | 3.790 | 3.884 | 3.539 | 3.884 | 1,660 | -0.12(-2.89%) |
Jul 17, 2024 | 4.000 | 4.000 | 3.920 | 4.000 | 3,652 | -0.02(-0.54%) |
Jul 16, 2024 | 3.810 | 4.050 | 3.810 | 4.022 | 1,061 | +0.16(+4.07%) |
Jul 15, 2024 | 3.971 | 3.971 | 3.865 | 3.865 | 285 | +0.07(+1.90%) |
Jul 12, 2024 | 4.030 | 4.100 | 3.792 | 3.792 | 3,841 | -0.23(-5.66%) |
Jul 11, 2024 | 3.990 | 4.155 | 3.990 | 4.020 | 2,783 | +0.02(+0.50%) |
Jul 10, 2024 | 3.750 | 4.230 | 3.750 | 4.000 | 5,845 | +0.03(+0.71%) |
Jul 09, 2024 | 4.000 | 4.000 | 3.623 | 3.972 | 662 | -0.14(-3.39%) |
Jul 08, 2024 | 4.140 | 4.140 | 3.855 | 4.111 | 1,228 | -0.03(-0.69%) |
Jul 05, 2024 | 4.140 | 4.140 | 4.140 | 4.140 | 673 | -0.25(-5.69%) |
Jul 03, 2024 | 4.010 | 4.440 | 4.010 | 4.390 | 985 | +0.35(+8.66%) |
Jul 02, 2024 | 4.050 | 4.050 | 4.040 | 4.040 | 373 | -0.17(-4.04%) |
Jul 01, 2024 | 3.760 | 4.920 | 3.740 | 4.210 | 9,859 | +0.29(+7.40%) |
Jun 28, 2024 | 3.700 | 4.590 | 3.700 | 3.920 | 6,811 | +0.12(+3.16%) |
Jun 27, 2024 | 3.810 | 3.900 | 3.800 | 3.800 | 1,279 | -0.32(-7.81%) |
Jun 26, 2024 | 4.000 | 4.122 | 3.400 | 4.122 | 4,816 | -0.39(-8.61%) |
Jun 25, 2024 | 4.630 | 4.630 | 4.510 | 4.510 | 556 | -0.44(-8.89%) |
Jun 24, 2024 | 4.810 | 4.950 | 4.800 | 4.950 | 852 | -0.02(-0.45%) |
Jun 21, 2024 | 4.750 | 4.980 | 4.750 | 4.972 | 784 | +0.05(+1.09%) |
Jun 20, 2024 | 4.890 | 4.919 | 4.560 | 4.919 | 1,223 | -0.06(-1.20%) |
Jun 18, 2024 | 4.622 | 4.978 | 4.622 | 4.978 | 303 | -0.10(-1.91%) |
Jun 17, 2024 | 4.980 | 5.075 | 4.870 | 5.075 | 4,000 | +0.07(+1.31%) |
Jun 14, 2024 | 5.010 | 5.010 | 5.010 | 5.010 | 714 | -0.08(-1.56%) |
Jun 13, 2024 | 5.080 | 5.089 | 5.080 | 5.089 | 310 | -0.01(-0.21%) |
Jun 12, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 214 | +0.00(+0.00%) |
Jun 11, 2024 | 5.115 | 5.115 | 5.100 | 5.100 | 329 | +0.05(+1.05%) |
Jun 10, 2024 | 5.020 | 5.047 | 5.020 | 5.047 | 404 | -0.25(-4.64%) |
Jun 07, 2024 | 5.057 | 5.293 | 5.057 | 5.293 | 390 | -0.26(-4.63%) |
Jun 06, 2024 | 5.180 | 5.550 | 5.180 | 5.550 | 340 | -0.03(-0.62%) |
Jun 05, 2024 | 5.060 | 5.585 | 5.060 | 5.585 | 438 | -0.02(-0.35%) |
Jun 04, 2024 | 5.374 | 5.604 | 5.374 | 5.604 | 312 | +0.00(+0.04%) |