Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.360 | 4.600 | 4.100 | 4.180 | 250,257 | -0.15(-3.46%) |
Aug 22, 2024 | 4.770 | 4.820 | 4.260 | 4.330 | 341,210 | -0.44(-9.22%) |
Aug 21, 2024 | 4.170 | 5.000 | 4.170 | 4.770 | 853,348 | +0.73(+18.07%) |
Aug 20, 2024 | 5.090 | 5.090 | 3.820 | 4.040 | 647,484 | -1.15(-22.16%) |
Aug 19, 2024 | 5.130 | 5.360 | 5.070 | 5.190 | 180,422 | +0.03(+0.58%) |
Aug 16, 2024 | 5.940 | 5.940 | 5.110 | 5.160 | 339,722 | -0.68(-11.64%) |
Aug 15, 2024 | 6.280 | 6.740 | 5.680 | 5.840 | 298,549 | -0.16(-2.67%) |
Aug 14, 2024 | 6.190 | 6.190 | 5.060 | 6.000 | 405,593 | -0.25(-4.00%) |
Aug 13, 2024 | 7.050 | 7.230 | 6.220 | 6.250 | 283,628 | -0.76(-10.84%) |
Aug 12, 2024 | 7.970 | 8.030 | 7.010 | 7.010 | 370,005 | -0.96(-12.05%) |
Aug 09, 2024 | 8.230 | 8.490 | 7.910 | 7.970 | 171,623 | -0.58(-6.78%) |
Aug 08, 2024 | 8.080 | 8.590 | 7.830 | 8.550 | 285,926 | +0.41(+5.04%) |
Aug 07, 2024 | 8.900 | 9.170 | 7.811 | 8.140 | 296,447 | -0.83(-9.25%) |
Aug 06, 2024 | 9.310 | 9.750 | 8.820 | 8.970 | 283,111 | -0.15(-1.64%) |
Aug 05, 2024 | 8.210 | 9.174 | 8.010 | 9.120 | 240,786 | +0.09(+1.00%) |
Aug 02, 2024 | 9.800 | 9.988 | 8.760 | 9.030 | 299,377 | -0.87(-8.79%) |
Aug 01, 2024 | 10.50 | 10.54 | 9.750 | 9.900 | 314,691 | -0.04(-0.35%) |
Jul 31, 2024 | 9.500 | 11.55 | 9.420 | 9.935 | 964,070 | +0.43(+4.47%) |
Jul 30, 2024 | 9.600 | 9.900 | 9.010 | 9.510 | 527,341 | -0.01(-0.11%) |
Jul 29, 2024 | 9.880 | 11.10 | 9.150 | 9.520 | 955,991 | -0.59(-5.84%) |
Jul 26, 2024 | 10.01 | 10.54 | 9.520 | 10.11 | 547,065 | -0.01(-0.10%) |
Jul 25, 2024 | 9.920 | 11.25 | 9.900 | 10.12 | 534,770 | -0.31(-2.97%) |
Jul 24, 2024 | 9.940 | 10.75 | 9.260 | 10.43 | 804,446 | +0.10(+0.97%) |
Jul 23, 2024 | 9.430 | 11.80 | 9.000 | 10.33 | 2,880,490 | +1.52(+17.25%) |
Jul 22, 2024 | 10.76 | 10.85 | 8.650 | 8.810 | 1,323,263 | -2.31(-20.77%) |
Jul 19, 2024 | 13.70 | 13.96 | 10.65 | 11.12 | 1,618,665 | -2.82(-20.23%) |
Jul 18, 2024 | 14.52 | 15.00 | 13.71 | 13.94 | 2,239,843 | +0.26(+1.90%) |
Jul 17, 2024 | 14.50 | 15.55 | 13.63 | 13.68 | 2,698,680 | -1.57(-10.30%) |
Jul 16, 2024 | 12.71 | 16.25 | 11.55 | 15.25 | 10,264,747 | +3.45(+29.24%) |
Jul 15, 2024 | 10.36 | 13.73 | 9.500 | 11.80 | 7,327,002 | +0.30(+2.61%) |
Jul 12, 2024 | 11.65 | 13.60 | 11.00 | 11.50 | 17,268,372 | +2.30(+25.00%) |
Jul 11, 2024 | 8.630 | 10.50 | 8.150 | 9.200 | 5,697,701 | -0.15(-1.60%) |
Jul 10, 2024 | 13.16 | 13.21 | 8.970 | 9.350 | 9,941,870 | -8.60(-47.91%) |
Jul 09, 2024 | 12.76 | 19.10 | 10.40 | 17.95 | 45,389,872 | +8.71(+94.26%) |
Jul 08, 2024 | 7.000 | 10.10 | 6.000 | 9.240 | 104,838,880 | +5.18(+127.59%) |
Jul 05, 2024 | 4.500 | 5.200 | 3.360 | 4.060 | 50,349,072 | +1.34(+49.26%) |
Jul 03, 2024 | 2.670 | 3.700 | 2.410 | 2.720 | 25,523,632 | +0.33(+13.81%) |
Jul 02, 2024 | 2.040 | 3.200 | 1.860 | 2.390 | 35,247,724 | +0.49(+25.79%) |
Jul 01, 2024 | 2.020 | 2.100 | 1.830 | 1.900 | 377,927 | -0.12(-5.94%) |
Jun 28, 2024 | 2.260 | 2.340 | 2.000 | 2.020 | 357,846 | -0.21(-9.42%) |
Jun 27, 2024 | 1.980 | 2.470 | 1.944 | 2.230 | 1,418,645 | +0.23(+11.50%) |
Jun 26, 2024 | 2.110 | 2.256 | 1.857 | 2.000 | 848,620 | -0.13(-6.10%) |
Jun 25, 2024 | 2.170 | 2.198 | 1.820 | 2.130 | 902,874 | -0.01(-0.47%) |
Jun 24, 2024 | 2.260 | 2.730 | 2.140 | 2.140 | 1,472,831 | -0.07(-3.17%) |
Jun 21, 2024 | 2.200 | 2.409 | 1.950 | 2.210 | 2,107,082 | -0.15(-6.36%) |
Jun 20, 2024 | 1.930 | 3.850 | 1.710 | 2.360 | 91,417,848 | +1.00(+73.53%) |
Jun 18, 2024 | 1.610 | 1.647 | 1.350 | 1.360 | 739,569 | -0.43(-24.02%) |
Jun 17, 2024 | 1.960 | 2.220 | 1.670 | 1.790 | 1,969,292 | -0.38(-17.51%) |
Jun 14, 2024 | 1.970 | 2.640 | 1.830 | 2.170 | 7,924,553 | -0.26(-10.70%) |
Jun 13, 2024 | 0.7900 | 3.070 | 0.7505 | 2.430 | 54,389,300 | +1.72(+239.86%) |
Jun 12, 2024 | 0.7152 | 0.7900 | 0.7000 | 0.7150 | 56,928 | -0.04(-4.67%) |
Jun 11, 2024 | 0.7150 | 0.8000 | 0.7000 | 0.7500 | 47,894 | -0.01(-1.32%) |
Jun 10, 2024 | 0.8230 | 0.8398 | 0.7351 | 0.7600 | 153,303 | -0.06(-7.50%) |
Jun 07, 2024 | 0.8800 | 0.9200 | 0.8102 | 0.8216 | 55,537 | -0.05(-6.17%) |
Jun 06, 2024 | 0.8500 | 0.9327 | 0.8288 | 0.8756 | 128,753 | +0.02(+2.17%) |
Jun 05, 2024 | 0.8390 | 0.8600 | 0.8300 | 0.8570 | 21,471 | +0.04(+4.49%) |
Jun 04, 2024 | 0.9400 | 0.9800 | 0.8166 | 0.8202 | 158,743 | -0.12(-12.74%) |