Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 3.500 | 3.515 | 3.180 | 3.220 | 2,670,173 | -0.24(-6.94%) |
Aug 29, 2024 | 3.540 | 3.630 | 3.445 | 3.460 | 1,920,152 | -0.03(-0.86%) |
Aug 28, 2024 | 3.530 | 3.680 | 3.450 | 3.490 | 2,439,651 | -0.16(-4.38%) |
Aug 27, 2024 | 3.680 | 3.770 | 3.565 | 3.650 | 1,925,281 | -0.06(-1.62%) |
Aug 26, 2024 | 3.980 | 4.040 | 3.590 | 3.710 | 3,518,706 | -0.27(-6.78%) |
Aug 23, 2024 | 3.650 | 4.235 | 3.650 | 3.980 | 4,030,249 | +0.37(+10.25%) |
Aug 22, 2024 | 3.930 | 3.970 | 3.520 | 3.610 | 3,617,938 | -0.35(-8.84%) |
Aug 21, 2024 | 4.110 | 4.179 | 3.800 | 3.960 | 4,900,150 | -0.10(-2.46%) |
Aug 20, 2024 | 4.200 | 4.620 | 3.990 | 4.060 | 6,221,191 | -0.12(-2.87%) |
Aug 19, 2024 | 3.690 | 4.349 | 3.600 | 4.180 | 10,566,210 | +0.53(+14.52%) |
Aug 16, 2024 | 3.310 | 3.655 | 3.290 | 3.650 | 4,934,325 | +0.25(+7.35%) |
Aug 15, 2024 | 3.410 | 3.520 | 3.260 | 3.400 | 5,736,662 | +0.16(+4.94%) |
Aug 14, 2024 | 3.300 | 3.420 | 2.980 | 3.240 | 7,823,665 | -0.01(-0.31%) |
Aug 13, 2024 | 2.810 | 3.420 | 2.810 | 3.250 | 9,763,067 | +0.44(+15.66%) |
Aug 12, 2024 | 3.220 | 3.250 | 2.790 | 2.810 | 5,768,873 | -0.31(-9.94%) |
Aug 09, 2024 | 2.870 | 3.130 | 2.610 | 3.120 | 13,771,786 | +0.24(+8.33%) |
Aug 08, 2024 | 2.090 | 2.880 | 2.090 | 2.880 | 69,554,912 | +1.10(+61.80%) |
Aug 07, 2024 | 1.810 | 1.870 | 1.760 | 1.780 | 3,331,873 | +0.00(+0.00%) |
Aug 06, 2024 | 1.940 | 1.950 | 1.770 | 1.780 | 1,108,128 | -0.06(-3.26%) |
Aug 05, 2024 | 1.680 | 1.920 | 1.680 | 1.840 | 1,509,429 | -0.14(-7.07%) |
Aug 02, 2024 | 2.080 | 2.080 | 1.950 | 1.980 | 1,997,999 | -0.23(-10.41%) |
Aug 01, 2024 | 2.380 | 2.410 | 2.130 | 2.210 | 1,751,522 | -0.17(-7.14%) |
Jul 31, 2024 | 2.330 | 2.490 | 2.260 | 2.380 | 1,663,457 | +0.07(+3.03%) |
Jul 30, 2024 | 2.370 | 2.420 | 2.250 | 2.310 | 956,885 | -0.06(-2.53%) |
Jul 29, 2024 | 2.450 | 2.465 | 2.300 | 2.370 | 1,638,203 | +0.00(+0.00%) |
Jul 26, 2024 | 2.410 | 2.420 | 2.295 | 2.370 | 1,011,666 | +0.05(+2.16%) |
Jul 25, 2024 | 2.180 | 2.425 | 2.150 | 2.320 | 1,622,203 | +0.14(+6.42%) |
Jul 24, 2024 | 2.350 | 2.420 | 2.170 | 2.180 | 1,497,480 | -0.18(-7.63%) |
Jul 23, 2024 | 2.270 | 2.370 | 2.175 | 2.360 | 1,634,109 | +0.11(+4.89%) |
Jul 22, 2024 | 2.190 | 2.255 | 2.120 | 2.250 | 1,044,647 | +0.08(+3.69%) |
Jul 19, 2024 | 2.180 | 2.248 | 2.110 | 2.170 | 1,435,590 | -0.05(-2.25%) |
Jul 18, 2024 | 2.420 | 2.440 | 2.220 | 2.220 | 2,561,785 | -0.17(-7.11%) |
Jul 17, 2024 | 2.400 | 2.500 | 2.300 | 2.390 | 3,168,083 | -0.08(-3.24%) |
Jul 16, 2024 | 2.100 | 2.480 | 2.100 | 2.470 | 4,231,568 | +0.40(+19.32%) |
Jul 15, 2024 | 2.170 | 2.180 | 2.060 | 2.070 | 2,183,915 | -0.06(-2.82%) |
Jul 12, 2024 | 2.100 | 2.250 | 2.090 | 2.130 | 4,015,154 | +0.13(+6.50%) |
Jul 11, 2024 | 1.750 | 2.025 | 1.750 | 2.000 | 3,325,353 | +0.33(+19.76%) |
Jul 10, 2024 | 1.790 | 1.830 | 1.660 | 1.670 | 1,137,125 | -0.11(-6.18%) |
Jul 09, 2024 | 1.740 | 1.790 | 1.640 | 1.780 | 1,344,428 | +0.03(+1.71%) |
Jul 08, 2024 | 1.710 | 1.800 | 1.670 | 1.750 | 1,465,755 | +0.06(+3.55%) |
Jul 05, 2024 | 1.670 | 1.765 | 1.630 | 1.690 | 1,625,519 | +0.02(+1.20%) |
Jul 03, 2024 | 1.680 | 1.710 | 1.640 | 1.670 | 643,194 | -0.01(-0.60%) |
Jul 02, 2024 | 1.680 | 1.710 | 1.570 | 1.680 | 1,325,280 | -0.01(-0.59%) |
Jul 01, 2024 | 1.650 | 1.720 | 1.625 | 1.690 | 2,221,244 | +0.03(+1.81%) |
Jun 28, 2024 | 1.530 | 1.670 | 1.515 | 1.660 | 5,064,403 | +0.17(+11.41%) |
Jun 27, 2024 | 1.400 | 1.495 | 1.390 | 1.490 | 1,011,818 | +0.07(+4.93%) |
Jun 26, 2024 | 1.430 | 1.450 | 1.400 | 1.420 | 927,852 | -0.01(-0.70%) |
Jun 25, 2024 | 1.500 | 1.500 | 1.425 | 1.430 | 1,372,123 | -0.08(-5.30%) |
Jun 24, 2024 | 1.430 | 1.580 | 1.425 | 1.510 | 1,937,611 | +0.05(+3.42%) |
Jun 21, 2024 | 1.420 | 1.470 | 1.400 | 1.460 | 1,773,175 | +0.05(+3.55%) |
Jun 20, 2024 | 1.440 | 1.450 | 1.390 | 1.410 | 1,511,655 | -0.03(-2.08%) |
Jun 18, 2024 | 1.500 | 1.518 | 1.430 | 1.440 | 2,362,399 | -0.08(-5.26%) |
Jun 17, 2024 | 1.470 | 1.540 | 1.465 | 1.520 | 1,244,000 | +0.05(+3.40%) |
Jun 14, 2024 | 1.510 | 1.530 | 1.460 | 1.470 | 2,091,284 | -0.07(-4.55%) |
Jun 13, 2024 | 1.640 | 1.640 | 1.520 | 1.540 | 1,550,463 | -0.07(-4.35%) |
Jun 12, 2024 | 1.640 | 1.785 | 1.610 | 1.610 | 3,091,747 | +0.03(+1.90%) |
Jun 11, 2024 | 1.500 | 1.599 | 1.450 | 1.580 | 2,307,614 | +0.07(+4.64%) |
Jun 10, 2024 | 1.580 | 1.585 | 1.500 | 1.510 | 2,479,827 | -0.09(-5.63%) |
Jun 07, 2024 | 1.640 | 1.650 | 1.570 | 1.600 | 2,436,618 | -0.05(-3.03%) |
Jun 06, 2024 | 1.700 | 1.710 | 1.640 | 1.650 | 1,656,793 | -0.05(-2.94%) |
Jun 05, 2024 | 1.610 | 1.700 | 1.570 | 1.700 | 1,596,538 | +0.09(+5.59%) |
Jun 04, 2024 | 1.730 | 1.730 | 1.600 | 1.610 | 2,555,626 | -0.14(-8.00%) |