Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 4.250 | 4.300 | 4.046 | 4.200 | 657,241 | -0.03(-0.71%) |
Aug 19, 2024 | 3.970 | 4.240 | 3.960 | 4.230 | 480,111 | +0.13(+3.17%) |
Aug 16, 2024 | 3.720 | 4.100 | 3.600 | 4.100 | 490,301 | +0.30(+7.89%) |
Aug 15, 2024 | 3.520 | 3.850 | 3.500 | 3.800 | 294,020 | +0.31(+8.88%) |
Aug 14, 2024 | 3.740 | 3.800 | 3.460 | 3.490 | 328,034 | -0.26(-7.06%) |
Aug 13, 2024 | 3.690 | 3.900 | 3.660 | 3.755 | 560,382 | +0.07(+2.04%) |
Aug 12, 2024 | 4.000 | 4.010 | 3.510 | 3.680 | 534,611 | -0.29(-7.30%) |
Aug 09, 2024 | 3.680 | 4.040 | 3.591 | 3.970 | 1,044,348 | +0.38(+10.58%) |
Aug 08, 2024 | 3.260 | 3.690 | 3.120 | 3.590 | 560,558 | +0.30(+9.12%) |
Aug 07, 2024 | 3.200 | 3.580 | 3.200 | 3.290 | 787,382 | +0.29(+9.67%) |
Aug 06, 2024 | 2.870 | 3.130 | 2.780 | 3.000 | 356,025 | +0.18(+6.38%) |
Aug 05, 2024 | 2.740 | 2.920 | 2.620 | 2.820 | 352,780 | -0.16(-5.37%) |
Aug 02, 2024 | 3.050 | 3.150 | 2.850 | 2.980 | 511,476 | -0.01(-0.33%) |
Aug 01, 2024 | 2.740 | 2.990 | 2.470 | 2.990 | 716,182 | +0.42(+16.34%) |
Jul 31, 2024 | 2.650 | 2.690 | 2.510 | 2.570 | 111,006 | -0.07(-2.65%) |
Jul 30, 2024 | 2.890 | 3.000 | 2.580 | 2.640 | 357,881 | -0.22(-7.69%) |
Jul 29, 2024 | 2.570 | 2.900 | 2.420 | 2.860 | 438,235 | +0.28(+10.85%) |
Jul 26, 2024 | 2.310 | 2.630 | 2.300 | 2.580 | 405,238 | +0.27(+11.69%) |
Jul 25, 2024 | 2.170 | 2.330 | 2.130 | 2.310 | 169,689 | +0.14(+6.45%) |
Jul 24, 2024 | 2.200 | 2.250 | 2.170 | 2.170 | 77,476 | -0.06(-2.69%) |
Jul 23, 2024 | 2.200 | 2.270 | 2.160 | 2.230 | 76,150 | +0.07(+3.24%) |
Jul 22, 2024 | 2.170 | 2.200 | 2.140 | 2.160 | 62,202 | -0.02(-0.92%) |
Jul 19, 2024 | 2.140 | 2.190 | 2.100 | 2.180 | 78,413 | +0.04(+1.87%) |
Jul 18, 2024 | 2.160 | 2.270 | 2.130 | 2.140 | 103,080 | -0.03(-1.38%) |
Jul 17, 2024 | 2.300 | 2.310 | 2.141 | 2.170 | 92,921 | -0.16(-6.87%) |
Jul 16, 2024 | 2.020 | 2.330 | 2.000 | 2.330 | 331,869 | +0.33(+16.50%) |
Jul 15, 2024 | 2.030 | 2.080 | 1.960 | 2.000 | 167,754 | -0.05(-2.44%) |
Jul 12, 2024 | 1.990 | 2.065 | 1.990 | 2.050 | 78,764 | +0.07(+3.54%) |
Jul 11, 2024 | 1.940 | 2.040 | 1.920 | 1.980 | 144,122 | +0.08(+4.21%) |
Jul 10, 2024 | 1.800 | 1.920 | 1.780 | 1.900 | 116,931 | +0.09(+4.97%) |
Jul 09, 2024 | 1.800 | 1.860 | 1.770 | 1.810 | 224,475 | +0.00(+0.00%) |
Jul 08, 2024 | 1.830 | 1.900 | 1.800 | 1.810 | 146,634 | -0.01(-0.55%) |
Jul 05, 2024 | 1.800 | 1.849 | 1.750 | 1.820 | 85,145 | +0.04(+2.25%) |
Jul 03, 2024 | 1.800 | 1.840 | 1.770 | 1.780 | 24,068 | +0.00(+0.00%) |
Jul 02, 2024 | 1.920 | 1.920 | 1.750 | 1.780 | 131,835 | -0.07(-3.78%) |
Jul 01, 2024 | 1.810 | 1.890 | 1.790 | 1.850 | 78,903 | +0.03(+1.65%) |
Jun 28, 2024 | 1.860 | 1.880 | 1.790 | 1.820 | 239,076 | -0.05(-2.67%) |
Jun 27, 2024 | 2.000 | 2.000 | 1.850 | 1.870 | 182,692 | +0.08(+4.47%) |
Jun 26, 2024 | 1.780 | 1.859 | 1.780 | 1.790 | 50,509 | +0.01(+0.56%) |
Jun 25, 2024 | 1.840 | 1.900 | 1.780 | 1.780 | 96,939 | -0.05(-2.73%) |
Jun 24, 2024 | 1.830 | 1.920 | 1.830 | 1.830 | 118,136 | +0.05(+2.81%) |
Jun 21, 2024 | 1.920 | 1.950 | 1.780 | 1.780 | 513,962 | -0.13(-6.81%) |
Jun 20, 2024 | 1.880 | 1.960 | 1.850 | 1.910 | 94,552 | +0.04(+2.14%) |
Jun 18, 2024 | 1.890 | 1.990 | 1.870 | 1.870 | 114,366 | -0.06(-3.11%) |
Jun 17, 2024 | 2.040 | 2.040 | 1.800 | 1.930 | 573,345 | -0.11(-5.39%) |
Jun 14, 2024 | 2.100 | 2.200 | 1.980 | 2.040 | 146,683 | -0.08(-3.77%) |
Jun 13, 2024 | 2.220 | 2.220 | 2.000 | 2.120 | 149,330 | +0.05(+2.42%) |
Jun 12, 2024 | 2.170 | 2.195 | 2.050 | 2.070 | 85,405 | -0.07(-3.27%) |
Jun 11, 2024 | 2.110 | 2.200 | 2.030 | 2.140 | 147,273 | +0.04(+1.90%) |
Jun 10, 2024 | 2.020 | 2.150 | 1.990 | 2.100 | 197,459 | +0.07(+3.45%) |
Jun 07, 2024 | 2.050 | 2.200 | 2.010 | 2.030 | 164,972 | -0.07(-3.33%) |
Jun 06, 2024 | 2.220 | 2.220 | 2.000 | 2.100 | 154,536 | -0.12(-5.41%) |
Jun 05, 2024 | 2.170 | 2.280 | 2.130 | 2.220 | 85,566 | +0.06(+2.78%) |
Jun 04, 2024 | 2.220 | 2.240 | 2.140 | 2.160 | 91,965 | -0.05(-2.26%) |