Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 5.000 | 5.130 | 4.950 | 5.030 | 15,404,191 | +0.11(+2.24%) |
Aug 22, 2024 | 5.400 | 5.450 | 4.890 | 4.920 | 23,068,924 | -0.44(-8.21%) |
Aug 21, 2024 | 5.140 | 5.500 | 5.060 | 5.360 | 33,117,942 | +0.22(+4.28%) |
Aug 20, 2024 | 4.940 | 5.200 | 4.745 | 5.140 | 24,259,208 | +0.19(+3.84%) |
Aug 19, 2024 | 5.020 | 5.105 | 4.910 | 4.950 | 19,098,842 | -0.02(-0.40%) |
Aug 16, 2024 | 4.930 | 5.040 | 4.900 | 4.970 | 14,803,002 | +0.02(+0.40%) |
Aug 15, 2024 | 5.090 | 5.160 | 4.920 | 4.950 | 21,118,144 | -0.03(-0.60%) |
Aug 14, 2024 | 5.050 | 5.180 | 4.880 | 4.980 | 21,523,336 | -0.01(-0.20%) |
Aug 13, 2024 | 5.300 | 5.520 | 4.920 | 4.990 | 36,082,744 | -0.17(-3.29%) |
Aug 12, 2024 | 4.870 | 5.360 | 4.710 | 5.160 | 44,590,768 | +0.29(+5.95%) |
Aug 09, 2024 | 5.100 | 5.310 | 4.830 | 4.870 | 38,585,924 | -0.34(-6.53%) |
Aug 08, 2024 | 4.480 | 5.240 | 4.380 | 5.210 | 67,307,824 | +0.91(+21.16%) |
Aug 07, 2024 | 4.600 | 4.680 | 4.250 | 4.300 | 20,191,214 | -0.16(-3.59%) |
Aug 06, 2024 | 4.470 | 4.580 | 4.115 | 4.460 | 16,068,965 | +0.24(+5.69%) |
Aug 05, 2024 | 3.950 | 4.500 | 3.940 | 4.220 | 23,788,288 | -0.40(-8.66%) |
Aug 02, 2024 | 4.340 | 4.820 | 4.310 | 4.620 | 17,958,838 | -0.04(-0.86%) |
Aug 01, 2024 | 5.110 | 5.205 | 4.620 | 4.660 | 19,191,916 | -0.43(-8.45%) |
Jul 31, 2024 | 5.050 | 5.310 | 4.990 | 5.090 | 20,603,952 | +0.14(+2.83%) |
Jul 30, 2024 | 4.870 | 5.140 | 4.810 | 4.950 | 19,019,578 | +0.17(+3.56%) |
Jul 29, 2024 | 5.200 | 5.250 | 4.760 | 4.780 | 16,049,460 | -0.34(-6.64%) |
Jul 26, 2024 | 4.990 | 5.220 | 4.820 | 5.120 | 20,615,472 | +0.29(+6.00%) |
Jul 25, 2024 | 4.500 | 4.980 | 4.370 | 4.830 | 18,894,164 | +0.28(+6.15%) |
Jul 24, 2024 | 4.820 | 4.875 | 4.540 | 4.550 | 15,033,776 | -0.39(-7.89%) |
Jul 23, 2024 | 4.890 | 5.110 | 4.860 | 4.940 | 13,995,803 | -0.04(-0.80%) |
Jul 22, 2024 | 4.970 | 5.100 | 4.740 | 4.980 | 18,558,042 | +0.05(+1.01%) |
Jul 19, 2024 | 5.010 | 5.135 | 4.850 | 4.930 | 16,088,648 | -0.07(-1.40%) |
Jul 18, 2024 | 5.690 | 5.700 | 4.900 | 5.000 | 34,199,100 | -0.49(-8.93%) |
Jul 17, 2024 | 5.600 | 6.060 | 5.360 | 5.490 | 32,333,340 | -0.34(-5.83%) |
Jul 16, 2024 | 5.740 | 5.920 | 5.400 | 5.830 | 34,824,536 | +0.20(+3.55%) |
Jul 15, 2024 | 6.290 | 6.450 | 5.510 | 5.630 | 57,987,424 | -0.57(-9.19%) |
Jul 12, 2024 | 5.370 | 6.450 | 5.345 | 6.200 | 108,530,128 | +0.83(+15.46%) |
Jul 11, 2024 | 5.515 | 6.193 | 5.220 | 5.370 | 129,366,672 | +0.30(+5.92%) |
Jul 10, 2024 | 4.240 | 5.140 | 4.140 | 5.070 | 78,183,152 | +0.93(+22.46%) |
Jul 09, 2024 | 4.230 | 4.250 | 4.021 | 4.140 | 8,597,536 | -0.06(-1.43%) |
Jul 08, 2024 | 4.290 | 4.310 | 4.120 | 4.200 | 14,847,469 | +0.01(+0.24%) |
Jul 05, 2024 | 3.930 | 4.220 | 3.870 | 4.190 | 17,360,386 | +0.26(+6.62%) |
Jul 03, 2024 | 3.940 | 3.990 | 3.860 | 3.930 | 8,949,373 | -0.01(-0.25%) |
Jul 02, 2024 | 3.880 | 4.080 | 3.880 | 3.940 | 7,666,896 | +0.05(+1.29%) |
Jul 01, 2024 | 3.980 | 4.000 | 3.820 | 3.890 | 9,474,931 | -0.06(-1.52%) |
Jun 28, 2024 | 4.050 | 4.130 | 3.900 | 3.950 | 34,150,976 | -0.04(-1.00%) |
Jun 27, 2024 | 3.920 | 4.050 | 3.920 | 3.990 | 8,897,844 | +0.01(+0.25%) |
Jun 26, 2024 | 3.910 | 4.020 | 3.890 | 3.980 | 7,946,376 | +0.06(+1.53%) |
Jun 25, 2024 | 3.930 | 4.030 | 3.860 | 3.920 | 9,138,016 | -0.06(-1.51%) |
Jun 24, 2024 | 4.000 | 4.070 | 3.880 | 3.980 | 10,123,220 | -0.02(-0.50%) |
Jun 21, 2024 | 4.000 | 4.045 | 3.870 | 4.000 | 19,933,574 | -0.05(-1.23%) |
Jun 20, 2024 | 4.090 | 4.285 | 3.980 | 4.050 | 21,666,764 | -0.04(-0.98%) |
Jun 18, 2024 | 4.210 | 4.235 | 4.050 | 4.090 | 19,039,628 | -0.20(-4.66%) |
Jun 17, 2024 | 4.350 | 4.500 | 4.280 | 4.290 | 17,490,766 | -0.14(-3.16%) |
Jun 14, 2024 | 4.510 | 4.540 | 4.400 | 4.430 | 11,948,417 | -0.19(-4.11%) |
Jun 13, 2024 | 4.700 | 4.720 | 4.510 | 4.620 | 12,386,174 | -0.03(-0.65%) |
Jun 12, 2024 | 4.740 | 4.850 | 4.620 | 4.650 | 16,697,884 | +0.00(+0.00%) |
Jun 11, 2024 | 4.730 | 4.770 | 4.580 | 4.650 | 12,819,792 | -0.12(-2.52%) |
Jun 10, 2024 | 4.690 | 4.860 | 4.645 | 4.770 | 18,652,432 | +0.12(+2.58%) |
Jun 07, 2024 | 4.780 | 4.840 | 4.620 | 4.650 | 13,862,910 | -0.19(-3.93%) |
Jun 06, 2024 | 4.950 | 4.970 | 4.810 | 4.840 | 10,848,386 | -0.14(-2.81%) |
Jun 05, 2024 | 4.980 | 5.120 | 4.890 | 4.980 | 16,921,140 | +0.05(+1.01%) |
Jun 04, 2024 | 4.780 | 4.980 | 4.760 | 4.930 | 10,758,934 | +0.15(+3.14%) |