Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.670 | 4.780 | 4.310 | 4.350 | 17,614,990 | -0.56(-11.41%) |
Aug 22, 2024 | 4.450 | 4.990 | 4.430 | 4.910 | 17,172,736 | +0.36(+7.91%) |
Aug 21, 2024 | 4.400 | 4.770 | 4.380 | 4.550 | 15,832,970 | +0.12(+2.71%) |
Aug 20, 2024 | 4.180 | 4.470 | 4.100 | 4.430 | 13,912,971 | +0.35(+8.58%) |
Aug 19, 2024 | 4.260 | 4.290 | 4.020 | 4.080 | 9,544,638 | -0.18(-4.23%) |
Aug 16, 2024 | 4.450 | 4.497 | 4.211 | 4.260 | 12,475,721 | -0.02(-0.47%) |
Aug 15, 2024 | 4.400 | 4.530 | 4.150 | 4.280 | 13,775,505 | -0.35(-7.56%) |
Aug 14, 2024 | 5.150 | 5.240 | 4.630 | 4.630 | 18,104,688 | -0.75(-13.94%) |
Aug 13, 2024 | 6.020 | 6.060 | 5.340 | 5.380 | 13,511,840 | -0.88(-14.06%) |
Aug 12, 2024 | 6.380 | 6.710 | 5.530 | 6.260 | 28,057,740 | -0.19(-2.95%) |
Aug 09, 2024 | 8.590 | 8.920 | 6.439 | 6.450 | 21,398,318 | -2.23(-25.69%) |
Aug 08, 2024 | 9.270 | 9.880 | 8.500 | 8.680 | 19,830,072 | -1.59(-15.48%) |
Aug 07, 2024 | 8.140 | 11.32 | 7.750 | 10.27 | 38,158,628 | -1.09(-9.60%) |
Aug 06, 2024 | 14.36 | 15.58 | 7.690 | 11.36 | 21,032,800 | -7.82(-40.77%) |
Aug 05, 2024 | 19.63 | 19.97 | 13.70 | 19.18 | 36,282,532 | +8.78(+84.42%) |
Aug 02, 2024 | 8.050 | 10.94 | 7.982 | 10.40 | 35,516,912 | +3.36(+47.73%) |
Aug 01, 2024 | 5.940 | 7.450 | 5.841 | 7.040 | 14,840,478 | +1.06(+17.73%) |
Jul 31, 2024 | 5.960 | 6.045 | 5.541 | 5.980 | 6,649,067 | -0.34(-5.38%) |
Jul 30, 2024 | 5.880 | 6.725 | 5.830 | 6.320 | 9,960,357 | +0.47(+8.03%) |
Jul 29, 2024 | 6.060 | 6.250 | 5.850 | 5.850 | 4,481,930 | -0.30(-4.88%) |
Jul 26, 2024 | 6.510 | 6.610 | 6.120 | 6.150 | 6,606,171 | -0.77(-11.13%) |
Jul 25, 2024 | 6.660 | 7.320 | 6.100 | 6.920 | 13,162,302 | +0.08(+1.17%) |
Jul 24, 2024 | 5.710 | 6.930 | 5.698 | 6.840 | 13,337,959 | +1.44(+26.67%) |
Jul 23, 2024 | 6.000 | 6.000 | 5.220 | 5.400 | 4,501,845 | -0.08(-1.46%) |
Jul 22, 2024 | 5.870 | 5.915 | 5.420 | 5.480 | 7,615,343 | -0.61(-10.02%) |
Jul 19, 2024 | 5.800 | 6.255 | 5.670 | 6.090 | 10,269,755 | +0.47(+8.36%) |
Jul 18, 2024 | 5.100 | 5.800 | 5.030 | 5.620 | 12,299,830 | +0.29(+5.44%) |
Jul 17, 2024 | 5.250 | 5.470 | 5.120 | 5.330 | 13,594,780 | +0.37(+7.46%) |
Jul 16, 2024 | 4.870 | 5.000 | 4.830 | 4.960 | 4,591,178 | +0.03(+0.61%) |
Jul 15, 2024 | 4.700 | 4.950 | 4.660 | 4.930 | 6,581,165 | +0.16(+3.35%) |
Jul 12, 2024 | 4.800 | 4.800 | 4.610 | 4.770 | 6,775,548 | -0.17(-3.44%) |
Jul 11, 2024 | 4.770 | 5.070 | 4.750 | 4.940 | 9,031,061 | +0.07(+1.44%) |
Jul 10, 2024 | 4.900 | 4.940 | 4.760 | 4.870 | 3,387,868 | -0.04(-0.81%) |
Jul 09, 2024 | 4.870 | 4.980 | 4.850 | 4.910 | 3,497,394 | -0.01(-0.20%) |
Jul 08, 2024 | 4.960 | 4.970 | 4.850 | 4.920 | 4,141,485 | -0.17(-3.34%) |
Jul 05, 2024 | 5.000 | 5.160 | 4.990 | 5.090 | 4,892,110 | +0.06(+1.19%) |
Jul 03, 2024 | 5.000 | 5.090 | 4.960 | 5.030 | 3,188,349 | +0.01(+0.20%) |
Jul 02, 2024 | 5.190 | 5.190 | 4.980 | 5.020 | 4,546,907 | -0.11(-2.14%) |
Jul 01, 2024 | 5.470 | 5.505 | 5.130 | 5.130 | 6,827,648 | -0.47(-8.39%) |
Jun 28, 2024 | 5.460 | 5.600 | 5.380 | 5.600 | 6,042,044 | +0.13(+2.38%) |
Jun 27, 2024 | 5.510 | 5.550 | 5.430 | 5.470 | 4,576,481 | -0.07(-1.26%) |
Jun 26, 2024 | 5.680 | 5.726 | 5.510 | 5.540 | 4,764,942 | -0.13(-2.29%) |
Jun 25, 2024 | 5.860 | 5.950 | 5.620 | 5.670 | 3,908,800 | -0.25(-4.22%) |
Jun 24, 2024 | 6.010 | 6.050 | 5.760 | 5.920 | 4,959,638 | -0.03(-0.50%) |
Jun 21, 2024 | 6.280 | 6.440 | 5.880 | 5.950 | 8,594,897 | -0.21(-3.41%) |
Jun 20, 2024 | 5.800 | 6.285 | 5.790 | 6.160 | 9,083,646 | +0.33(+5.66%) |
Jun 18, 2024 | 5.750 | 5.940 | 5.715 | 5.830 | 4,590,918 | -0.04(-0.68%) |
Jun 17, 2024 | 5.950 | 6.090 | 5.720 | 5.870 | 4,745,843 | -0.10(-1.68%) |
Jun 14, 2024 | 5.880 | 6.160 | 5.780 | 5.970 | 10,314,982 | +0.37(+6.61%) |
Jun 13, 2024 | 5.580 | 5.905 | 5.530 | 5.600 | 7,724,842 | -0.02(-0.36%) |
Jun 12, 2024 | 5.590 | 5.720 | 5.520 | 5.620 | 7,334,147 | -0.23(-3.93%) |
Jun 11, 2024 | 5.980 | 6.150 | 5.800 | 5.850 | 5,660,531 | -0.02(-0.34%) |
Jun 10, 2024 | 6.030 | 6.100 | 5.810 | 5.870 | 4,050,875 | +0.00(+0.00%) |
Jun 07, 2024 | 6.000 | 6.040 | 5.780 | 5.870 | 6,633,680 | -0.11(-1.84%) |
Jun 06, 2024 | 6.000 | 6.140 | 5.956 | 5.980 | 5,867,749 | -0.10(-1.64%) |
Jun 05, 2024 | 6.160 | 6.400 | 6.050 | 6.080 | 5,294,183 | -0.25(-3.95%) |
Jun 04, 2024 | 6.460 | 6.675 | 6.260 | 6.330 | 5,990,617 | +0.07(+1.12%) |