Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.150 | 3.185 | 2.920 | 3.000 | 612,581 | -0.15(-4.76%) |
Jul 18, 2024 | 3.080 | 3.420 | 2.820 | 3.150 | 1,603,111 | +0.08(+2.61%) |
Jul 17, 2024 | 3.230 | 3.240 | 3.040 | 3.070 | 688,296 | -0.19(-5.83%) |
Jul 16, 2024 | 3.250 | 3.640 | 3.190 | 3.260 | 1,142,491 | -0.04(-1.21%) |
Jul 15, 2024 | 3.620 | 3.660 | 3.100 | 3.300 | 1,534,439 | -0.39(-10.57%) |
Jul 12, 2024 | 3.720 | 4.130 | 3.350 | 3.690 | 2,217,560 | -0.05(-1.34%) |
Jul 11, 2024 | 6.090 | 7.000 | 3.350 | 3.740 | 29,083,684 | +0.09(+2.47%) |
Jul 10, 2024 | 3.800 | 3.900 | 3.510 | 3.650 | 2,331,303 | -0.24(-6.17%) |
Jul 09, 2024 | 3.910 | 4.360 | 3.510 | 3.890 | 726,623 | +0.09(+2.37%) |
Jul 08, 2024 | 4.550 | 4.730 | 3.690 | 3.800 | 763,878 | -0.62(-14.03%) |
Jul 05, 2024 | 4.560 | 4.760 | 4.330 | 4.420 | 473,082 | -0.09(-2.00%) |
Jul 03, 2024 | 4.890 | 5.130 | 4.330 | 4.510 | 641,252 | -0.54(-10.69%) |
Jul 02, 2024 | 5.960 | 6.330 | 4.610 | 5.050 | 8,442,199 | +0.39(+8.37%) |
Jul 01, 2024 | 4.280 | 6.650 | 4.280 | 4.660 | 10,339,573 | +0.38(+8.88%) |
Jun 28, 2024 | 4.780 | 4.940 | 3.990 | 4.280 | 662,286 | -0.81(-15.91%) |
Jun 27, 2024 | 6.190 | 6.300 | 4.818 | 5.090 | 1,489,422 | -1.51(-22.88%) |
Jun 26, 2024 | 8.100 | 9.600 | 5.720 | 6.600 | 9,968,466 | +1.04(+18.71%) |
Jun 25, 2024 | 5.740 | 12.67 | 5.530 | 5.560 | 28,438,596 | +1.68(+43.30%) |
Jun 24, 2024 | 3.490 | 4.110 | 3.450 | 3.880 | 319,182 | +0.23(+6.30%) |
Jun 21, 2024 | 3.840 | 3.900 | 3.360 | 3.650 | 186,950 | -0.29(-7.36%) |
Jun 20, 2024 | 3.910 | 4.350 | 3.610 | 3.940 | 215,819 | -0.15(-3.67%) |
Jun 18, 2024 | 3.740 | 6.050 | 3.600 | 4.090 | 1,754,162 | +0.42(+11.44%) |
Jun 17, 2024 | 4.150 | 4.590 | 3.650 | 3.670 | 276,289 | -1.06(-22.41%) |
Jun 14, 2024 | 6.420 | 7.230 | 4.346 | 4.730 | 1,057,303 | -1.20(-20.28%) |
Jun 13, 2024 | 6.870 | 6.920 | 5.850 | 5.933 | 157,903 | -0.95(-13.76%) |
Jun 12, 2024 | 7.260 | 7.570 | 6.700 | 6.880 | 66,741 | -0.28(-3.91%) |
Jun 11, 2024 | 7.550 | 7.850 | 7.110 | 7.160 | 88,341 | -0.94(-11.60%) |
Jun 10, 2024 | 9.630 | 9.826 | 8.070 | 8.100 | 102,440 | -2.22(-21.51%) |
Jun 07, 2024 | 10.63 | 10.99 | 9.114 | 10.32 | 245,626 | -3.68(-26.29%) |
Jun 06, 2024 | 14.21 | 14.75 | 12.74 | 14.00 | 65,961 | +0.65(+4.87%) |
Jun 05, 2024 | 12.34 | 13.89 | 12.16 | 13.35 | 109,098 | -3.34(-20.01%) |
Jun 04, 2024 | 16.89 | 17.25 | 16.15 | 16.69 | 14,258 | -0.01(-0.06%) |
Jun 03, 2024 | 17.28 | 17.60 | 16.10 | 16.70 | 26,131 | -1.00(-5.65%) |
May 31, 2024 | 19.38 | 19.38 | 17.16 | 17.70 | 33,034 | -1.03(-5.50%) |
May 30, 2024 | 19.71 | 19.83 | 18.20 | 18.73 | 33,799 | -1.23(-6.16%) |
May 29, 2024 | 21.60 | 21.60 | 19.25 | 19.96 | 41,272 | -1.34(-6.29%) |
May 28, 2024 | 20.64 | 23.70 | 20.17 | 21.30 | 68,437 | +1.66(+8.45%) |
May 24, 2024 | 21.30 | 21.30 | 19.00 | 19.64 | 25,142 | -0.99(-4.80%) |
May 23, 2024 | 22.00 | 21.79 | 20.02 | 20.63 | 16,258 | -1.37(-6.23%) |
May 22, 2024 | 21.91 | 22.72 | 21.00 | 22.00 | 26,009 | +0.69(+3.24%) |
May 21, 2024 | 24.00 | 24.00 | 19.00 | 21.31 | 46,084 | -2.29(-9.70%) |
May 20, 2024 | 26.00 | 26.80 | 23.60 | 23.60 | 44,635 | -5.28(-18.28%) |
May 17, 2024 | 34.00 | 34.50 | 24.00 | 28.88 | 44,694 | +0.58(+2.05%) |
May 16, 2024 | 33.00 | 33.57 | 27.98 | 28.30 | 16,417 | -5.24(-15.62%) |
May 15, 2024 | 33.00 | 34.99 | 32.20 | 33.54 | 14,230 | +2.14(+6.82%) |
May 14, 2024 | 39.00 | 39.67 | 31.00 | 31.40 | 19,270 | -6.93(-18.08%) |
May 13, 2024 | 35.00 | 41.27 | 34.77 | 38.33 | 28,315 | +2.77(+7.79%) |
May 10, 2024 | 31.66 | 37.50 | 31.66 | 35.56 | 38,973 | +5.26(+17.36%) |
May 09, 2024 | 27.38 | 31.49 | 26.87 | 30.30 | 19,406 | +2.70(+9.78%) |
May 08, 2024 | 25.00 | 28.30 | 25.00 | 27.60 | 19,042 | -1.89(-6.41%) |
May 07, 2024 | 23.95 | 32.84 | 23.16 | 29.49 | 94,461 | +5.76(+24.27%) |
May 06, 2024 | 24.40 | 24.45 | 22.88 | 23.73 | 5,681 | +0.07(+0.30%) |
May 03, 2024 | 24.00 | 25.00 | 22.80 | 23.66 | 7,262 | +0.06(+0.25%) |
May 02, 2024 | 25.00 | 25.00 | 23.26 | 23.60 | 8,738 | -1.65(-6.53%) |