Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 1.520 | 1.520 | 1.300 | 1.390 | 2,526,832 | -0.10(-6.71%) |
Aug 29, 2024 | 1.500 | 1.730 | 1.280 | 1.490 | 12,560,415 | -1.70(-53.29%) |
Aug 28, 2024 | 3.180 | 3.240 | 2.970 | 3.190 | 315,419 | +0.01(+0.31%) |
Aug 27, 2024 | 3.290 | 3.350 | 3.140 | 3.180 | 294,942 | -0.11(-3.34%) |
Aug 26, 2024 | 3.550 | 3.690 | 3.180 | 3.290 | 219,962 | -0.22(-6.27%) |
Aug 23, 2024 | 3.820 | 3.870 | 3.470 | 3.510 | 225,099 | -0.23(-6.15%) |
Aug 22, 2024 | 4.000 | 4.250 | 3.735 | 3.740 | 326,746 | -0.25(-6.27%) |
Aug 21, 2024 | 4.020 | 4.245 | 3.830 | 3.990 | 251,348 | -0.01(-0.25%) |
Aug 20, 2024 | 4.080 | 4.198 | 3.950 | 4.000 | 269,601 | -0.14(-3.50%) |
Aug 19, 2024 | 4.340 | 4.436 | 4.000 | 4.145 | 236,059 | -0.23(-5.15%) |
Aug 16, 2024 | 4.670 | 4.798 | 4.150 | 4.370 | 387,080 | -0.31(-6.62%) |
Aug 15, 2024 | 4.060 | 4.990 | 3.880 | 4.680 | 588,722 | +0.73(+18.48%) |
Aug 14, 2024 | 3.850 | 4.270 | 3.350 | 3.950 | 666,559 | -0.06(-1.50%) |
Aug 13, 2024 | 3.590 | 4.350 | 3.430 | 4.010 | 3,857,851 | +0.96(+31.48%) |
Aug 12, 2024 | 3.700 | 3.850 | 2.650 | 3.050 | 2,944,571 | -2.73(-47.23%) |
Aug 09, 2024 | 5.830 | 5.990 | 5.570 | 5.780 | 266,969 | -0.18(-3.02%) |
Aug 08, 2024 | 5.850 | 6.430 | 5.620 | 5.960 | 143,091 | +0.21(+3.65%) |
Aug 07, 2024 | 6.600 | 6.770 | 5.628 | 5.750 | 152,819 | -0.67(-10.44%) |
Aug 06, 2024 | 6.610 | 7.050 | 6.050 | 6.420 | 153,177 | -0.18(-2.73%) |
Aug 05, 2024 | 6.950 | 7.320 | 6.370 | 6.600 | 177,782 | -0.79(-10.69%) |
Aug 02, 2024 | 7.000 | 7.600 | 7.000 | 7.390 | 112,334 | -0.07(-0.94%) |
Aug 01, 2024 | 8.270 | 8.410 | 7.100 | 7.460 | 173,486 | -0.81(-9.79%) |
Jul 31, 2024 | 8.530 | 8.675 | 8.220 | 8.270 | 82,432 | -0.04(-0.48%) |
Jul 30, 2024 | 7.980 | 8.450 | 7.810 | 8.310 | 83,913 | +0.36(+4.53%) |
Jul 29, 2024 | 8.570 | 8.570 | 7.685 | 7.950 | 180,117 | -0.64(-7.45%) |
Jul 26, 2024 | 9.370 | 9.530 | 8.110 | 8.590 | 139,351 | -0.26(-2.94%) |
Jul 25, 2024 | 8.810 | 9.298 | 8.590 | 8.850 | 183,816 | +0.16(+1.84%) |
Jul 24, 2024 | 9.520 | 9.780 | 8.550 | 8.690 | 106,761 | -0.81(-8.53%) |
Jul 23, 2024 | 9.760 | 9.865 | 9.210 | 9.500 | 205,133 | -0.38(-3.85%) |
Jul 22, 2024 | 10.13 | 10.26 | 9.720 | 9.880 | 176,723 | -0.07(-0.70%) |
Jul 19, 2024 | 9.900 | 10.84 | 9.612 | 9.950 | 140,680 | -0.54(-5.15%) |
Jul 18, 2024 | 10.84 | 11.10 | 10.41 | 10.49 | 160,844 | -0.26(-2.42%) |
Jul 17, 2024 | 9.980 | 10.87 | 9.830 | 10.75 | 310,992 | +0.77(+7.72%) |
Jul 16, 2024 | 9.520 | 9.990 | 9.290 | 9.980 | 156,404 | +0.48(+5.05%) |
Jul 15, 2024 | 9.240 | 9.620 | 9.160 | 9.500 | 236,349 | +0.36(+3.94%) |
Jul 12, 2024 | 9.050 | 9.390 | 8.860 | 9.140 | 286,267 | +0.14(+1.56%) |
Jul 11, 2024 | 9.070 | 9.070 | 8.580 | 9.000 | 143,171 | +0.20(+2.27%) |
Jul 10, 2024 | 8.470 | 9.110 | 8.470 | 8.800 | 140,887 | +0.29(+3.41%) |
Jul 09, 2024 | 8.860 | 8.960 | 8.470 | 8.510 | 126,002 | -0.49(-5.44%) |
Jul 08, 2024 | 9.290 | 9.450 | 8.885 | 9.000 | 171,789 | -0.21(-2.28%) |
Jul 05, 2024 | 9.180 | 9.220 | 8.860 | 9.210 | 203,792 | -0.12(-1.29%) |
Jul 03, 2024 | 8.900 | 9.430 | 8.830 | 9.330 | 131,936 | +0.33(+3.67%) |
Jul 02, 2024 | 9.050 | 9.200 | 8.775 | 9.000 | 267,036 | -0.14(-1.53%) |
Jul 01, 2024 | 9.010 | 9.140 | 8.400 | 9.140 | 589,908 | +0.06(+0.66%) |
Jun 28, 2024 | 8.740 | 9.130 | 8.560 | 9.080 | 3,716,229 | +0.34(+3.89%) |
Jun 27, 2024 | 8.590 | 8.900 | 8.550 | 8.740 | 303,347 | +0.14(+1.63%) |
Jun 26, 2024 | 9.010 | 9.030 | 8.125 | 8.600 | 295,561 | -0.41(-4.55%) |
Jun 25, 2024 | 9.150 | 9.150 | 8.710 | 9.010 | 307,419 | -0.12(-1.31%) |
Jun 24, 2024 | 9.160 | 9.180 | 8.790 | 9.130 | 354,382 | +0.16(+1.78%) |
Jun 21, 2024 | 8.500 | 9.000 | 7.750 | 8.970 | 3,989,868 | +0.57(+6.79%) |
Jun 20, 2024 | 8.500 | 8.850 | 8.146 | 8.400 | 277,382 | -0.18(-2.10%) |
Jun 18, 2024 | 8.000 | 8.600 | 7.685 | 8.580 | 348,126 | +0.32(+3.87%) |
Jun 17, 2024 | 7.660 | 8.730 | 7.490 | 8.260 | 407,036 | +0.47(+6.03%) |
Jun 14, 2024 | 6.790 | 7.975 | 6.390 | 7.790 | 229,062 | +0.79(+11.29%) |
Jun 13, 2024 | 7.500 | 8.140 | 6.900 | 7.000 | 343,163 | -0.25(-3.45%) |
Jun 12, 2024 | 6.570 | 7.250 | 6.135 | 7.250 | 419,310 | +0.88(+13.81%) |
Jun 11, 2024 | 5.660 | 6.510 | 5.510 | 6.370 | 518,061 | +0.63(+10.98%) |
Jun 10, 2024 | 4.910 | 6.230 | 4.840 | 5.740 | 839,985 | +0.99(+20.84%) |
Jun 07, 2024 | 5.150 | 5.504 | 4.585 | 4.750 | 162,250 | -0.44(-8.48%) |
Jun 06, 2024 | 5.400 | 5.640 | 5.140 | 5.190 | 149,982 | -0.29(-5.29%) |
Jun 05, 2024 | 5.010 | 5.600 | 5.010 | 5.480 | 120,276 | -0.03(-0.54%) |
Jun 04, 2024 | 5.530 | 5.821 | 5.120 | 5.510 | 107,657 | -0.31(-5.33%) |