Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.890 | 4.940 | 4.540 | 4.930 | 21,024,532 | +0.12(+2.49%) |
Aug 22, 2024 | 4.830 | 4.980 | 4.630 | 4.810 | 17,926,452 | +0.01(+0.21%) |
Aug 21, 2024 | 4.780 | 4.920 | 4.440 | 4.800 | 23,664,864 | +0.06(+1.27%) |
Aug 20, 2024 | 4.410 | 4.855 | 4.395 | 4.740 | 30,138,704 | +0.39(+8.97%) |
Aug 19, 2024 | 4.080 | 4.470 | 4.000 | 4.350 | 23,241,352 | +0.32(+7.94%) |
Aug 16, 2024 | 3.560 | 4.110 | 3.520 | 4.030 | 28,196,664 | +0.43(+11.94%) |
Aug 15, 2024 | 3.580 | 3.965 | 3.450 | 3.600 | 47,445,976 | +0.25(+7.46%) |
Aug 14, 2024 | 3.320 | 3.490 | 3.300 | 3.350 | 23,784,388 | +0.04(+1.21%) |
Aug 13, 2024 | 3.650 | 3.720 | 3.290 | 3.310 | 19,748,672 | -0.26(-7.28%) |
Aug 12, 2024 | 3.700 | 3.730 | 3.510 | 3.570 | 15,689,676 | -0.22(-5.80%) |
Aug 09, 2024 | 3.890 | 3.950 | 3.740 | 3.790 | 13,520,217 | -0.09(-2.32%) |
Aug 08, 2024 | 3.410 | 3.880 | 3.410 | 3.880 | 17,539,704 | +0.54(+16.17%) |
Aug 07, 2024 | 3.760 | 3.830 | 3.315 | 3.340 | 14,968,916 | -0.28(-7.73%) |
Aug 06, 2024 | 3.850 | 3.860 | 3.470 | 3.620 | 14,522,777 | +0.04(+1.12%) |
Aug 05, 2024 | 2.840 | 3.660 | 2.740 | 3.580 | 25,209,924 | -0.09(-2.45%) |
Aug 02, 2024 | 3.950 | 4.090 | 3.640 | 3.670 | 18,534,488 | -0.44(-10.71%) |
Aug 01, 2024 | 4.240 | 4.390 | 4.040 | 4.110 | 19,395,680 | -0.05(-1.20%) |
Jul 31, 2024 | 4.150 | 4.400 | 4.110 | 4.160 | 19,467,582 | +0.31(+8.05%) |
Jul 30, 2024 | 4.150 | 4.190 | 3.840 | 3.850 | 13,906,405 | -0.29(-7.00%) |
Jul 29, 2024 | 4.530 | 4.580 | 4.060 | 4.140 | 19,299,596 | -0.28(-6.33%) |
Jul 26, 2024 | 4.790 | 4.880 | 4.340 | 4.420 | 17,191,088 | -0.11(-2.43%) |
Jul 25, 2024 | 4.860 | 4.970 | 4.460 | 4.530 | 22,917,370 | -0.56(-11.00%) |
Jul 24, 2024 | 5.520 | 5.730 | 5.080 | 5.090 | 17,707,976 | -0.43(-7.79%) |
Jul 23, 2024 | 5.610 | 5.870 | 5.490 | 5.520 | 8,968,705 | -0.20(-3.50%) |
Jul 22, 2024 | 5.640 | 5.820 | 5.330 | 5.720 | 12,636,191 | +0.13(+2.33%) |
Jul 19, 2024 | 5.450 | 5.805 | 5.320 | 5.590 | 14,724,082 | +0.24(+4.49%) |
Jul 18, 2024 | 5.960 | 6.010 | 5.300 | 5.350 | 13,335,583 | -0.55(-9.32%) |
Jul 17, 2024 | 6.190 | 6.505 | 5.765 | 5.900 | 22,180,056 | -0.48(-7.52%) |
Jul 16, 2024 | 6.040 | 6.390 | 5.910 | 6.380 | 24,479,980 | +0.38(+6.33%) |
Jul 15, 2024 | 5.720 | 6.040 | 5.535 | 6.000 | 28,009,828 | +0.69(+12.99%) |
Jul 12, 2024 | 4.730 | 5.455 | 4.660 | 5.310 | 21,230,440 | +0.56(+11.79%) |
Jul 11, 2024 | 5.120 | 5.270 | 4.570 | 4.750 | 28,455,394 | -0.13(-2.66%) |
Jul 10, 2024 | 5.130 | 5.240 | 4.750 | 4.880 | 18,727,860 | -0.15(-2.98%) |
Jul 09, 2024 | 5.820 | 6.050 | 4.961 | 5.030 | 30,242,800 | -0.44(-8.04%) |
Jul 08, 2024 | 5.760 | 6.010 | 5.430 | 5.470 | 28,174,396 | -0.11(-1.97%) |
Jul 05, 2024 | 4.910 | 5.710 | 4.740 | 5.580 | 25,198,892 | +0.37(+7.10%) |
Jul 03, 2024 | 4.990 | 5.370 | 4.920 | 5.210 | 14,284,130 | +0.16(+3.17%) |
Jul 02, 2024 | 5.210 | 5.340 | 4.990 | 5.050 | 19,658,094 | -0.16(-3.07%) |
Jul 01, 2024 | 4.600 | 5.220 | 4.520 | 5.210 | 18,731,484 | +0.76(+17.08%) |
Jun 28, 2024 | 4.540 | 4.560 | 4.320 | 4.450 | 35,084,924 | +0.04(+0.91%) |
Jun 27, 2024 | 4.740 | 4.840 | 4.310 | 4.410 | 21,935,004 | -0.18(-3.92%) |
Jun 26, 2024 | 4.880 | 5.190 | 4.570 | 4.590 | 30,126,530 | -0.21(-4.37%) |
Jun 25, 2024 | 4.320 | 5.100 | 4.315 | 4.800 | 32,340,928 | +0.58(+13.74%) |
Jun 24, 2024 | 3.830 | 4.360 | 3.790 | 4.220 | 23,779,380 | +0.06(+1.56%) |
Jun 21, 2024 | 4.355 | 4.420 | 4.080 | 4.155 | 32,292,680 | -0.47(-10.26%) |
Jun 20, 2024 | 4.620 | 4.820 | 4.470 | 4.630 | 28,167,640 | +0.12(+2.66%) |
Jun 18, 2024 | 4.330 | 4.520 | 4.100 | 4.510 | 25,961,008 | +0.12(+2.73%) |
Jun 17, 2024 | 3.880 | 4.460 | 3.780 | 4.390 | 24,544,092 | +0.47(+11.99%) |
Jun 14, 2024 | 4.080 | 4.190 | 3.770 | 3.920 | 22,641,250 | -0.15(-3.69%) |
Jun 13, 2024 | 3.850 | 4.190 | 3.760 | 4.070 | 37,200,112 | +0.23(+5.99%) |
Jun 12, 2024 | 3.830 | 4.200 | 3.750 | 3.840 | 39,484,864 | +0.36(+10.50%) |
Jun 11, 2024 | 2.930 | 3.480 | 2.780 | 3.475 | 29,735,288 | +0.39(+12.46%) |
Jun 10, 2024 | 2.910 | 3.230 | 2.870 | 3.090 | 20,084,956 | +0.00(+0.00%) |
Jun 07, 2024 | 3.220 | 3.350 | 2.970 | 3.090 | 32,595,066 | -0.12(-3.74%) |
Jun 06, 2024 | 2.740 | 3.340 | 2.730 | 3.210 | 53,470,448 | +0.42(+15.05%) |
Jun 05, 2024 | 2.570 | 2.790 | 2.500 | 2.790 | 33,348,236 | +0.28(+11.16%) |
Jun 04, 2024 | 2.150 | 2.555 | 2.150 | 2.510 | 43,173,720 | +0.46(+22.44%) |