Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 1.320 | 1.400 | 1.200 | 1.270 | 754,689 | -0.45(-26.16%) |
Aug 22, 2024 | 1.830 | 1.925 | 1.700 | 1.720 | 236,271 | -0.11(-6.01%) |
Aug 21, 2024 | 1.910 | 2.050 | 1.830 | 1.830 | 125,950 | -0.10(-5.18%) |
Aug 20, 2024 | 1.990 | 2.070 | 1.910 | 1.930 | 34,950 | -0.06(-3.02%) |
Aug 19, 2024 | 1.890 | 2.037 | 1.890 | 1.990 | 70,289 | +0.14(+7.57%) |
Aug 16, 2024 | 2.060 | 2.060 | 1.790 | 1.850 | 196,842 | -0.16(-7.96%) |
Aug 15, 2024 | 2.330 | 2.330 | 2.010 | 2.010 | 335,738 | -0.26(-11.45%) |
Aug 14, 2024 | 2.200 | 2.380 | 2.120 | 2.270 | 395,859 | +0.13(+6.07%) |
Aug 13, 2024 | 2.650 | 2.660 | 2.000 | 2.140 | 964,635 | -0.51(-19.25%) |
Aug 12, 2024 | 2.600 | 2.880 | 2.500 | 2.650 | 395,628 | +0.11(+4.33%) |
Aug 09, 2024 | 2.580 | 2.767 | 2.500 | 2.540 | 51,501 | -0.09(-3.42%) |
Aug 08, 2024 | 2.830 | 2.830 | 2.550 | 2.630 | 171,029 | -0.09(-3.31%) |
Aug 07, 2024 | 2.820 | 3.180 | 2.630 | 2.720 | 322,125 | -0.09(-3.20%) |
Aug 06, 2024 | 2.620 | 2.950 | 2.520 | 2.810 | 149,842 | +0.21(+8.08%) |
Aug 05, 2024 | 2.600 | 2.650 | 2.493 | 2.600 | 202,140 | -0.12(-4.59%) |
Aug 02, 2024 | 2.880 | 2.920 | 2.670 | 2.725 | 211,682 | -0.03(-1.27%) |
Aug 01, 2024 | 2.820 | 2.944 | 2.600 | 2.760 | 573,306 | -0.07(-2.47%) |
Jul 31, 2024 | 2.680 | 3.834 | 2.680 | 2.830 | 3,899,267 | +0.05(+1.80%) |
Jul 30, 2024 | 2.800 | 2.990 | 2.600 | 2.780 | 772,320 | -0.06(-2.11%) |
Jul 29, 2024 | 2.480 | 3.780 | 2.400 | 2.840 | 7,643,565 | +0.44(+18.33%) |
Jul 26, 2024 | 2.560 | 2.590 | 2.190 | 2.400 | 498,916 | -0.10(-4.00%) |
Jul 25, 2024 | 2.450 | 2.620 | 2.429 | 2.500 | 176,699 | +0.01(+0.40%) |
Jul 24, 2024 | 2.750 | 2.910 | 2.280 | 2.490 | 1,008,207 | -1.66(-40.00%) |
Jul 23, 2024 | 3.801 | 4.250 | 3.801 | 4.150 | 112,828 | +0.32(+8.36%) |
Jul 22, 2024 | 3.790 | 3.900 | 3.783 | 3.830 | 18,710 | +0.03(+0.79%) |
Jul 19, 2024 | 3.740 | 3.975 | 3.740 | 3.800 | 61,919 | -0.07(-1.81%) |
Jul 18, 2024 | 4.130 | 4.250 | 3.821 | 3.870 | 127,778 | -0.40(-9.37%) |
Jul 17, 2024 | 4.500 | 4.560 | 4.210 | 4.270 | 645,476 | -0.31(-6.77%) |
Jul 16, 2024 | 4.220 | 4.690 | 4.160 | 4.580 | 143,430 | +0.35(+8.27%) |
Jul 15, 2024 | 4.480 | 4.480 | 4.180 | 4.230 | 49,346 | -0.27(-6.00%) |
Jul 12, 2024 | 4.280 | 4.700 | 3.940 | 4.500 | 328,854 | +0.36(+8.70%) |
Jul 11, 2024 | 3.750 | 4.490 | 3.680 | 4.140 | 344,981 | +0.49(+13.42%) |
Jul 10, 2024 | 3.780 | 3.790 | 3.340 | 3.650 | 152,736 | -0.16(-4.20%) |
Jul 09, 2024 | 4.010 | 4.230 | 3.710 | 3.810 | 428,598 | -0.17(-4.27%) |
Jul 08, 2024 | 4.040 | 5.840 | 3.650 | 3.980 | 1,239,711 | -0.04(-1.00%) |
Jul 05, 2024 | 4.390 | 4.390 | 3.600 | 4.020 | 221,820 | -0.10(-2.43%) |
Jul 03, 2024 | 4.180 | 4.350 | 3.800 | 4.120 | 96,444 | +0.04(+0.98%) |
Jul 02, 2024 | 4.960 | 5.130 | 3.980 | 4.080 | 280,391 | -0.79(-16.22%) |
Jul 01, 2024 | 4.760 | 5.100 | 4.361 | 4.870 | 215,023 | -0.16(-3.18%) |
Jun 28, 2024 | 4.060 | 6.610 | 4.060 | 5.030 | 673,972 | +0.79(+18.58%) |
Jun 27, 2024 | 4.900 | 4.966 | 4.032 | 4.242 | 101,320 | -0.77(-15.36%) |
Jun 26, 2024 | 5.705 | 5.705 | 4.305 | 5.012 | 320,953 | -2.61(-34.25%) |
Jun 25, 2024 | 7.560 | 8.225 | 7.487 | 7.623 | 60,898 | +0.07(+0.93%) |
Jun 24, 2024 | 7.130 | 7.700 | 7.130 | 7.553 | 15,362 | +0.20(+2.76%) |
Jun 21, 2024 | 7.420 | 7.700 | 7.175 | 7.350 | 19,830 | -0.28(-3.67%) |
Jun 20, 2024 | 6.790 | 7.875 | 6.755 | 7.630 | 53,289 | +0.05(+0.69%) |
Jun 18, 2024 | 7.735 | 8.015 | 6.346 | 7.577 | 484,300 | +1.10(+17.03%) |
Jun 17, 2024 | 6.625 | 6.755 | 6.370 | 6.475 | 14,455 | -0.36(-5.23%) |
Jun 14, 2024 | 7.000 | 7.000 | 6.654 | 6.832 | 8,874 | -0.10(-1.41%) |
Jun 13, 2024 | 7.311 | 7.332 | 6.741 | 6.930 | 7,536 | -0.40(-5.49%) |
Jun 12, 2024 | 7.000 | 7.438 | 6.860 | 7.332 | 23,476 | +0.33(+4.75%) |
Jun 11, 2024 | 7.136 | 7.280 | 6.696 | 7.000 | 8,796 | -0.23(-3.15%) |
Jun 10, 2024 | 7.175 | 7.350 | 6.650 | 7.228 | 33,990 | -0.16(-2.13%) |
Jun 07, 2024 | 7.875 | 7.875 | 7.045 | 7.385 | 38,258 | -0.35(-4.52%) |
Jun 06, 2024 | 7.735 | 8.400 | 7.532 | 7.735 | 89,279 | -0.24(-2.99%) |
Jun 05, 2024 | 8.260 | 8.743 | 7.749 | 7.973 | 20,794 | -0.39(-4.69%) |
Jun 04, 2024 | 8.379 | 8.750 | 7.899 | 8.365 | 19,815 | +0.09(+1.06%) |