Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 4.110 | 4.490 | 3.960 | 4.250 | 179,400 | +0.21(+5.20%) |
Aug 14, 2024 | 4.070 | 4.170 | 3.916 | 4.040 | 97,595 | -0.03(-0.74%) |
Aug 13, 2024 | 4.000 | 4.280 | 3.880 | 4.070 | 246,989 | +0.12(+3.04%) |
Aug 12, 2024 | 4.420 | 4.604 | 3.920 | 3.950 | 376,128 | -0.66(-14.32%) |
Aug 09, 2024 | 4.730 | 4.860 | 4.580 | 4.610 | 120,631 | -0.18(-3.76%) |
Aug 08, 2024 | 4.560 | 4.930 | 4.560 | 4.790 | 213,525 | +0.24(+5.27%) |
Aug 07, 2024 | 4.460 | 4.970 | 4.350 | 4.550 | 360,054 | +0.09(+2.02%) |
Aug 06, 2024 | 4.340 | 4.669 | 4.310 | 4.460 | 302,498 | +0.27(+6.44%) |
Aug 05, 2024 | 4.530 | 4.690 | 3.900 | 4.190 | 603,685 | -0.96(-18.64%) |
Aug 02, 2024 | 4.940 | 5.290 | 4.770 | 5.150 | 276,513 | -0.07(-1.34%) |
Aug 01, 2024 | 5.170 | 5.290 | 4.800 | 5.220 | 317,188 | +0.06(+1.16%) |
Jul 31, 2024 | 5.700 | 6.070 | 4.970 | 5.160 | 724,519 | -0.59(-10.26%) |
Jul 30, 2024 | 5.890 | 6.410 | 5.550 | 5.750 | 627,863 | -0.22(-3.69%) |
Jul 29, 2024 | 5.350 | 6.160 | 5.320 | 5.970 | 821,059 | +0.53(+9.74%) |
Jul 26, 2024 | 5.190 | 5.899 | 5.190 | 5.440 | 665,583 | +0.14(+2.64%) |
Jul 25, 2024 | 5.790 | 5.872 | 4.910 | 5.300 | 1,162,591 | -0.75(-12.40%) |
Jul 24, 2024 | 5.780 | 7.300 | 5.780 | 6.050 | 3,738,003 | +0.35(+6.14%) |
Jul 23, 2024 | 6.030 | 6.100 | 4.910 | 5.700 | 1,524,238 | -0.50(-8.06%) |
Jul 22, 2024 | 6.400 | 7.870 | 5.511 | 6.200 | 5,225,219 | -0.02(-0.32%) |
Jul 19, 2024 | 9.150 | 10.45 | 5.750 | 6.220 | 20,868,618 | -1.87(-23.11%) |
Jul 18, 2024 | 5.270 | 8.890 | 5.110 | 8.090 | 38,496,512 | +2.80(+52.93%) |
Jul 17, 2024 | 4.300 | 5.900 | 3.891 | 5.290 | 6,131,318 | +0.63(+13.52%) |
Jul 16, 2024 | 2.630 | 4.910 | 2.630 | 4.660 | 22,431,770 | +1.86(+66.43%) |
Jul 15, 2024 | 4.080 | 4.090 | 2.610 | 2.800 | 1,940,419 | -1.41(-33.49%) |
Jul 12, 2024 | 4.440 | 4.800 | 3.840 | 4.210 | 1,289,525 | -0.66(-13.55%) |
Jul 11, 2024 | 5.000 | 5.500 | 4.220 | 4.870 | 4,403,194 | +0.19(+4.06%) |
Jul 10, 2024 | 4.560 | 6.440 | 3.620 | 4.680 | 42,747,056 | +1.43(+44.00%) |
Jul 09, 2024 | 1.860 | 3.250 | 1.790 | 3.250 | 5,183,960 | +1.32(+68.39%) |
Jul 08, 2024 | 1.550 | 2.150 | 1.531 | 1.930 | 1,492,923 | +0.41(+26.97%) |
Jul 05, 2024 | 1.620 | 1.753 | 1.420 | 1.520 | 705,940 | -0.07(-4.40%) |
Jul 03, 2024 | 1.760 | 1.783 | 1.530 | 1.590 | 297,063 | -0.16(-9.14%) |
Jul 02, 2024 | 2.200 | 2.206 | 1.720 | 1.750 | 352,884 | -0.43(-19.72%) |
Jul 01, 2024 | 2.510 | 2.520 | 2.110 | 2.180 | 367,334 | -0.25(-10.29%) |
Jun 28, 2024 | 2.850 | 2.880 | 2.410 | 2.430 | 227,176 | -0.46(-15.92%) |
Jun 27, 2024 | 3.390 | 3.390 | 2.850 | 2.890 | 422,541 | -0.47(-13.99%) |
Jun 26, 2024 | 3.760 | 3.800 | 3.351 | 3.360 | 90,271 | -0.25(-6.93%) |
Jun 25, 2024 | 5.300 | 5.300 | 3.530 | 3.610 | 193,816 | -1.69(-31.89%) |
Jun 24, 2024 | 5.680 | 5.920 | 5.250 | 5.300 | 97,011 | -0.38(-6.69%) |
Jun 21, 2024 | 5.510 | 5.740 | 5.431 | 5.680 | 46,136 | -0.08(-1.39%) |
Jun 20, 2024 | 5.600 | 5.770 | 5.350 | 5.760 | 71,612 | +0.12(+2.13%) |
Jun 18, 2024 | 5.630 | 5.790 | 5.250 | 5.640 | 81,173 | +0.11(+1.99%) |
Jun 17, 2024 | 6.100 | 6.100 | 5.440 | 5.530 | 86,028 | -0.20(-3.49%) |
Jun 14, 2024 | 6.980 | 6.980 | 5.230 | 5.730 | 143,049 | -1.36(-19.18%) |
Jun 13, 2024 | 6.980 | 7.440 | 6.950 | 7.090 | 70,245 | -0.17(-2.34%) |
Jun 12, 2024 | 8.216 | 8.220 | 7.180 | 7.260 | 48,886 | -1.02(-12.36%) |
Jun 11, 2024 | 8.356 | 8.404 | 8.078 | 8.284 | 24,179 | -0.07(-0.86%) |
Jun 10, 2024 | 8.000 | 8.370 | 7.802 | 8.356 | 26,025 | +0.54(+6.88%) |
Jun 07, 2024 | 7.800 | 8.198 | 7.610 | 7.818 | 43,021 | -0.07(-0.89%) |
Jun 06, 2024 | 7.364 | 8.200 | 7.346 | 7.888 | 38,978 | +0.65(+8.95%) |
Jun 05, 2024 | 7.668 | 8.060 | 7.000 | 7.240 | 40,910 | -0.41(-5.38%) |
Jun 04, 2024 | 7.400 | 7.898 | 7.360 | 7.652 | 33,498 | +0.33(+4.45%) |