Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 3.490 | 3.670 | 3.350 | 3.490 | 57,157 | +0.26(+8.05%) |
Aug 22, 2024 | 3.090 | 3.480 | 3.020 | 3.230 | 67,730 | +0.13(+4.19%) |
Aug 21, 2024 | 2.780 | 3.180 | 2.775 | 3.100 | 6,259 | +0.06(+1.98%) |
Aug 20, 2024 | 2.990 | 3.160 | 2.910 | 3.040 | 12,758 | -0.09(-2.88%) |
Aug 19, 2024 | 3.070 | 3.230 | 3.000 | 3.130 | 10,596 | +0.05(+1.49%) |
Aug 16, 2024 | 2.880 | 3.140 | 2.870 | 3.084 | 22,884 | +0.27(+9.75%) |
Aug 15, 2024 | 2.690 | 3.300 | 2.690 | 2.810 | 112,592 | +0.13(+4.85%) |
Aug 14, 2024 | 2.710 | 2.755 | 2.662 | 2.680 | 9,670 | +0.04(+1.51%) |
Aug 13, 2024 | 2.610 | 2.960 | 2.440 | 2.640 | 69,999 | +0.02(+0.77%) |
Aug 12, 2024 | 2.510 | 2.910 | 2.390 | 2.620 | 115,780 | +0.12(+4.59%) |
Aug 09, 2024 | 2.479 | 2.726 | 2.479 | 2.505 | 25,859 | +0.05(+2.24%) |
Aug 08, 2024 | 2.790 | 2.790 | 2.410 | 2.450 | 29,427 | -0.31(-11.23%) |
Aug 07, 2024 | 2.930 | 3.060 | 2.700 | 2.760 | 36,035 | -0.18(-6.24%) |
Aug 06, 2024 | 2.920 | 3.085 | 2.900 | 2.944 | 6,202 | +0.02(+0.81%) |
Aug 05, 2024 | 3.160 | 3.272 | 2.915 | 2.920 | 33,064 | -0.21(-6.71%) |
Aug 02, 2024 | 3.080 | 3.370 | 2.836 | 3.130 | 57,968 | -0.11(-3.40%) |
Aug 01, 2024 | 3.210 | 3.310 | 3.100 | 3.240 | 33,645 | -0.06(-1.82%) |
Jul 31, 2024 | 3.200 | 3.690 | 3.200 | 3.300 | 58,556 | +0.17(+5.43%) |
Jul 30, 2024 | 3.270 | 3.270 | 3.040 | 3.130 | 19,521 | -0.17(-5.15%) |
Jul 29, 2024 | 3.570 | 3.670 | 3.080 | 3.300 | 121,051 | -0.31(-8.59%) |
Jul 26, 2024 | 3.560 | 3.811 | 3.410 | 3.610 | 93,276 | +0.01(+0.28%) |
Jul 25, 2024 | 3.860 | 3.860 | 3.100 | 3.600 | 191,157 | -0.30(-7.69%) |
Jul 24, 2024 | 4.740 | 4.990 | 2.930 | 3.900 | 413,465 | -1.18(-23.23%) |
Jul 23, 2024 | 3.180 | 6.640 | 3.140 | 5.080 | 2,714,901 | +1.81(+55.35%) |
Jul 22, 2024 | 3.280 | 3.430 | 3.000 | 3.270 | 35,960 | -0.24(-6.84%) |
Jul 19, 2024 | 3.820 | 4.060 | 3.500 | 3.510 | 112,471 | -0.70(-16.63%) |
Jul 18, 2024 | 4.440 | 4.460 | 3.680 | 4.210 | 137,665 | -0.39(-8.48%) |
Jul 17, 2024 | 4.650 | 5.166 | 4.324 | 4.600 | 66,529 | -0.18(-3.77%) |
Jul 16, 2024 | 4.960 | 5.240 | 4.599 | 4.780 | 79,111 | -0.24(-4.78%) |
Jul 15, 2024 | 5.260 | 5.610 | 4.950 | 5.020 | 19,447 | -0.34(-6.34%) |
Jul 12, 2024 | 4.900 | 6.490 | 4.810 | 5.360 | 171,791 | +0.43(+8.72%) |
Jul 11, 2024 | 5.000 | 5.200 | 4.560 | 4.930 | 33,874 | -0.34(-6.45%) |
Jul 10, 2024 | 5.810 | 5.810 | 4.860 | 5.270 | 80,685 | -0.92(-14.86%) |
Jul 09, 2024 | 6.000 | 8.400 | 5.950 | 6.190 | 287,453 | +0.19(+3.17%) |
Jul 08, 2024 | 6.850 | 7.338 | 5.290 | 6.000 | 188,907 | -2.10(-25.93%) |
Jul 05, 2024 | 8.700 | 9.600 | 8.100 | 8.100 | 29,794 | -0.54(-6.25%) |
Jul 03, 2024 | 8.400 | 10.05 | 7.800 | 8.640 | 35,319 | -0.87(-9.15%) |
Jul 02, 2024 | 9.900 | 15.78 | 8.100 | 9.510 | 257,433 | -0.15(-1.55%) |
Jul 01, 2024 | 10.80 | 10.80 | 9.600 | 9.660 | 5,760 | -1.74(-15.26%) |
Jun 28, 2024 | 9.300 | 11.70 | 6.000 | 11.40 | 22,024 | +1.50(+15.19%) |
Jun 27, 2024 | 9.570 | 10.17 | 8.700 | 9.897 | 6,373 | +0.33(+3.42%) |
Jun 26, 2024 | 11.34 | 11.34 | 8.478 | 9.570 | 5,020 | -2.13(-18.21%) |
Jun 25, 2024 | 11.97 | 12.15 | 10.80 | 11.70 | 6,075 | -0.60(-4.88%) |
Jun 24, 2024 | 13.09 | 13.09 | 11.13 | 12.30 | 4,317 | -0.18(-1.44%) |
Jun 21, 2024 | 11.10 | 13.13 | 11.10 | 12.48 | 12,776 | +0.87(+7.49%) |
Jun 20, 2024 | 11.10 | 11.88 | 11.12 | 11.61 | 8,216 | -0.27(-2.27%) |
Jun 18, 2024 | 10.80 | 12.27 | 10.12 | 11.88 | 28,555 | -0.41(-3.37%) |
Jun 17, 2024 | 10.23 | 12.41 | 10.23 | 12.29 | 47,592 | +1.19(+10.76%) |
Jun 14, 2024 | 9.900 | 12.00 | 9.153 | 11.10 | 519,061 | +2.40(+27.59%) |
Jun 13, 2024 | 7.770 | 9.000 | 6.915 | 8.700 | 197,729 | +1.23(+16.47%) |
Jun 12, 2024 | 9.282 | 9.822 | 6.621 | 7.470 | 18,513 | -2.40(-24.32%) |
Jun 11, 2024 | 9.969 | 10.04 | 9.000 | 9.870 | 1,008 | -0.17(-1.73%) |
Jun 10, 2024 | 10.50 | 10.81 | 9.600 | 10.04 | 1,310 | -1.60(-13.71%) |
Jun 07, 2024 | 11.10 | 11.69 | 9.003 | 11.64 | 1,667 | +0.39(+3.47%) |
Jun 06, 2024 | 11.40 | 11.45 | 10.88 | 11.25 | 415 | -0.45(-3.85%) |
Jun 05, 2024 | 12.15 | 12.28 | 11.10 | 11.70 | 1,708 | -1.47(-11.16%) |
Jun 04, 2024 | 12.90 | 13.20 | 12.00 | 13.17 | 817 | -0.03(-0.23%) |