Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 6.100 | 6.740 | 6.070 | 6.230 | 28,204,654 | +0.19(+3.15%) |
Aug 22, 2024 | 6.140 | 6.220 | 5.740 | 6.040 | 18,660,752 | -0.09(-1.47%) |
Aug 21, 2024 | 6.130 | 6.250 | 5.875 | 6.130 | 16,676,392 | -0.02(-0.33%) |
Aug 20, 2024 | 5.790 | 6.280 | 5.590 | 6.150 | 27,017,990 | +0.39(+6.77%) |
Aug 19, 2024 | 6.070 | 6.420 | 5.590 | 5.760 | 34,738,168 | -0.26(-4.32%) |
Aug 16, 2024 | 5.400 | 6.079 | 5.340 | 6.020 | 32,542,904 | +0.31(+5.43%) |
Aug 15, 2024 | 5.755 | 5.968 | 5.480 | 5.710 | 39,016,024 | +0.05(+0.88%) |
Aug 14, 2024 | 4.900 | 5.800 | 4.860 | 5.660 | 55,518,804 | +0.65(+12.97%) |
Aug 13, 2024 | 4.730 | 5.135 | 4.480 | 5.010 | 46,312,472 | +0.37(+7.97%) |
Aug 12, 2024 | 5.350 | 5.470 | 4.550 | 4.640 | 46,176,532 | -0.93(-16.70%) |
Aug 09, 2024 | 5.250 | 5.850 | 5.030 | 5.570 | 65,491,812 | +0.19(+3.53%) |
Aug 08, 2024 | 6.370 | 6.680 | 4.820 | 5.380 | 132,726,512 | -1.25(-18.85%) |
Aug 07, 2024 | 7.220 | 7.830 | 6.100 | 6.630 | 264,294,048 | +1.63(+32.60%) |
Aug 06, 2024 | 3.980 | 5.300 | 3.650 | 5.000 | 309,701,408 | +2.41(+93.05%) |
Aug 05, 2024 | 2.620 | 2.860 | 2.510 | 2.590 | 44,147,500 | -0.48(-15.64%) |
Aug 02, 2024 | 3.190 | 3.320 | 2.920 | 3.070 | 54,226,072 | -0.25(-7.53%) |
Aug 01, 2024 | 3.270 | 4.200 | 3.140 | 3.320 | 132,999,840 | +0.17(+5.40%) |
Jul 31, 2024 | 2.590 | 3.150 | 2.360 | 3.150 | 75,832,504 | +0.48(+17.98%) |
Jul 30, 2024 | 2.020 | 3.440 | 1.940 | 2.670 | 160,968,416 | +0.73(+37.63%) |
Jul 29, 2024 | 1.800 | 1.990 | 1.750 | 1.940 | 31,061,932 | +0.17(+9.60%) |
Jul 26, 2024 | 1.690 | 1.770 | 1.680 | 1.770 | 18,386,678 | +0.13(+7.93%) |
Jul 25, 2024 | 1.490 | 1.680 | 1.480 | 1.640 | 19,080,480 | +0.12(+7.89%) |
Jul 24, 2024 | 1.620 | 1.680 | 1.465 | 1.520 | 40,623,144 | +0.03(+2.01%) |
Jul 23, 2024 | 1.430 | 1.500 | 1.430 | 1.490 | 10,005,230 | +0.06(+4.20%) |
Jul 22, 2024 | 1.390 | 1.440 | 1.385 | 1.430 | 11,601,070 | +0.05(+3.62%) |
Jul 19, 2024 | 1.360 | 1.400 | 1.330 | 1.380 | 10,593,882 | +0.02(+1.47%) |
Jul 18, 2024 | 1.340 | 1.420 | 1.320 | 1.360 | 16,479,706 | +0.02(+1.49%) |
Jul 17, 2024 | 1.290 | 1.350 | 1.270 | 1.340 | 12,738,131 | +0.02(+1.52%) |
Jul 16, 2024 | 1.230 | 1.330 | 1.230 | 1.320 | 11,169,099 | +0.11(+9.09%) |
Jul 15, 2024 | 1.200 | 1.270 | 1.160 | 1.210 | 9,482,536 | +0.03(+2.54%) |
Jul 12, 2024 | 1.160 | 1.200 | 1.150 | 1.180 | 9,521,526 | +0.02(+1.72%) |
Jul 11, 2024 | 1.070 | 1.180 | 1.070 | 1.160 | 14,643,393 | +0.11(+10.48%) |
Jul 10, 2024 | 1.060 | 1.080 | 1.040 | 1.050 | 6,929,637 | -0.01(-0.94%) |
Jul 09, 2024 | 1.050 | 1.090 | 1.030 | 1.060 | 9,410,133 | +0.00(+0.00%) |
Jul 08, 2024 | 1.020 | 1.080 | 1.020 | 1.060 | 8,276,492 | +0.03(+2.91%) |
Jul 05, 2024 | 1.020 | 1.040 | 1.000 | 1.030 | 5,504,741 | -0.01(-0.96%) |
Jul 03, 2024 | 1.060 | 1.090 | 1.020 | 1.040 | 5,298,509 | -0.03(-2.80%) |
Jul 02, 2024 | 1.080 | 1.110 | 1.050 | 1.070 | 6,497,941 | -0.04(-3.60%) |
Jul 01, 2024 | 1.050 | 1.110 | 0.9702 | 1.110 | 14,581,709 | +0.01(+0.91%) |
Jun 28, 2024 | 1.030 | 1.110 | 1.020 | 1.100 | 19,231,936 | +0.07(+6.80%) |
Jun 27, 2024 | 1.010 | 1.050 | 0.9750 | 1.030 | 6,923,540 | +0.03(+3.00%) |
Jun 26, 2024 | 1.010 | 1.040 | 0.9850 | 1.000 | 9,975,702 | +0.01(+0.76%) |
Jun 25, 2024 | 1.050 | 1.060 | 0.9915 | 0.9925 | 9,337,601 | -0.06(-5.48%) |
Jun 24, 2024 | 1.070 | 1.100 | 1.040 | 1.050 | 6,590,982 | -0.02(-1.87%) |
Jun 21, 2024 | 1.160 | 1.160 | 1.050 | 1.070 | 26,801,404 | -0.04(-3.60%) |
Jun 20, 2024 | 1.050 | 1.150 | 1.040 | 1.110 | 8,134,694 | +0.04(+3.74%) |
Jun 18, 2024 | 1.090 | 1.090 | 1.030 | 1.070 | 13,235,207 | -0.01(-0.93%) |
Jun 17, 2024 | 1.140 | 1.150 | 1.060 | 1.080 | 23,524,156 | -0.05(-4.42%) |
Jun 14, 2024 | 1.180 | 1.180 | 1.120 | 1.130 | 12,091,975 | -0.06(-5.04%) |
Jun 13, 2024 | 1.230 | 1.240 | 1.180 | 1.190 | 7,340,575 | -0.04(-3.25%) |
Jun 12, 2024 | 1.250 | 1.290 | 1.230 | 1.230 | 9,481,645 | +0.00(+0.00%) |
Jun 11, 2024 | 1.230 | 1.240 | 1.200 | 1.230 | 8,192,048 | +0.01(+0.82%) |
Jun 10, 2024 | 1.270 | 1.270 | 1.220 | 1.220 | 7,333,141 | -0.05(-3.94%) |
Jun 07, 2024 | 1.300 | 1.300 | 1.270 | 1.270 | 4,157,713 | -0.04(-3.05%) |
Jun 06, 2024 | 1.310 | 1.330 | 1.290 | 1.310 | 4,127,562 | -0.02(-1.50%) |
Jun 05, 2024 | 1.260 | 1.350 | 1.250 | 1.330 | 8,143,622 | +0.07(+5.56%) |
Jun 04, 2024 | 1.290 | 1.290 | 1.250 | 1.260 | 5,723,920 | -0.03(-2.33%) |