Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 2.530 | 2.877 | 2.530 | 2.750 | 313,921 | +0.18(+7.00%) |
Jul 18, 2024 | 2.700 | 2.770 | 2.500 | 2.570 | 238,943 | -0.15(-5.51%) |
Jul 17, 2024 | 2.900 | 2.930 | 2.700 | 2.720 | 238,077 | -0.18(-6.21%) |
Jul 16, 2024 | 2.940 | 2.990 | 2.820 | 2.900 | 223,917 | +0.15(+5.45%) |
Jul 15, 2024 | 3.000 | 3.100 | 2.750 | 2.750 | 390,995 | -0.35(-11.29%) |
Jul 12, 2024 | 2.880 | 3.230 | 2.870 | 3.100 | 886,372 | +0.06(+1.97%) |
Jul 11, 2024 | 2.660 | 3.290 | 2.660 | 3.040 | 2,092,134 | -0.01(-0.33%) |
Jul 10, 2024 | 4.320 | 4.620 | 2.900 | 3.050 | 44,707,632 | +0.50(+19.61%) |
Jul 09, 2024 | 2.180 | 2.630 | 2.160 | 2.550 | 4,353,374 | +0.35(+15.91%) |
Jul 08, 2024 | 2.290 | 2.440 | 2.150 | 2.200 | 756,142 | -0.28(-11.29%) |
Jul 05, 2024 | 2.350 | 2.530 | 2.230 | 2.480 | 2,099,427 | -0.02(-0.80%) |
Jul 03, 2024 | 3.060 | 3.270 | 2.270 | 2.500 | 55,806,456 | +1.00(+66.67%) |
Jul 02, 2024 | 1.360 | 1.780 | 1.360 | 1.500 | 4,312,153 | +0.13(+9.49%) |
Jul 01, 2024 | 1.350 | 1.400 | 1.300 | 1.370 | 39,179 | -0.00(-0.36%) |
Jun 28, 2024 | 1.510 | 1.550 | 1.350 | 1.375 | 101,076 | -0.12(-8.33%) |
Jun 27, 2024 | 1.510 | 1.670 | 1.450 | 1.500 | 428,852 | -0.03(-1.96%) |
Jun 26, 2024 | 1.630 | 1.632 | 1.500 | 1.530 | 50,882 | -0.07(-4.38%) |
Jun 25, 2024 | 1.640 | 1.720 | 1.550 | 1.600 | 78,591 | -0.02(-1.23%) |
Jun 24, 2024 | 1.670 | 1.670 | 1.527 | 1.620 | 69,067 | +0.00(+0.00%) |
Jun 21, 2024 | 1.520 | 1.675 | 1.470 | 1.620 | 113,002 | +0.10(+6.58%) |
Jun 20, 2024 | 1.500 | 1.614 | 1.442 | 1.520 | 123,821 | +0.07(+4.83%) |
Jun 18, 2024 | 1.730 | 1.730 | 1.410 | 1.450 | 839,852 | -0.27(-15.70%) |
Jun 17, 2024 | 1.800 | 1.915 | 1.690 | 1.720 | 43,739 | -0.08(-4.44%) |
Jun 14, 2024 | 1.800 | 1.950 | 1.750 | 1.800 | 37,410 | -0.06(-3.23%) |
Jun 13, 2024 | 1.850 | 1.900 | 1.780 | 1.860 | 51,309 | +0.00(+0.00%) |
Jun 12, 2024 | 1.950 | 2.320 | 1.860 | 1.860 | 64,276 | -0.04(-2.11%) |
Jun 11, 2024 | 2.010 | 2.100 | 1.790 | 1.900 | 69,274 | -0.15(-7.32%) |
Jun 10, 2024 | 2.360 | 2.370 | 1.970 | 2.050 | 459,323 | -0.09(-4.21%) |
Jun 07, 2024 | 2.440 | 2.440 | 2.110 | 2.140 | 48,719 | -0.31(-12.65%) |
Jun 06, 2024 | 2.900 | 3.140 | 2.280 | 2.450 | 179,659 | -0.49(-16.67%) |
Jun 05, 2024 | 2.850 | 2.970 | 2.750 | 2.940 | 61,339 | +0.11(+3.89%) |
Jun 04, 2024 | 2.830 | 2.900 | 2.784 | 2.830 | 22,952 | -0.06(-2.08%) |
Jun 03, 2024 | 2.940 | 2.940 | 2.817 | 2.890 | 17,970 | -0.04(-1.37%) |
May 31, 2024 | 2.910 | 2.940 | 2.820 | 2.930 | 17,791 | +0.04(+1.38%) |
May 30, 2024 | 3.000 | 3.010 | 2.790 | 2.890 | 33,677 | -0.07(-2.36%) |
May 29, 2024 | 3.200 | 3.200 | 2.861 | 2.960 | 226,893 | -0.20(-6.33%) |
May 28, 2024 | 3.270 | 3.280 | 3.120 | 3.160 | 28,871 | -0.12(-3.66%) |
May 24, 2024 | 3.430 | 3.430 | 3.230 | 3.280 | 29,210 | -0.09(-2.67%) |
May 23, 2024 | 3.470 | 3.650 | 3.230 | 3.370 | 109,739 | -0.06(-1.75%) |
May 22, 2024 | 3.310 | 3.625 | 3.310 | 3.430 | 37,972 | -0.07(-2.00%) |
May 21, 2024 | 3.410 | 3.500 | 3.260 | 3.500 | 40,418 | +0.19(+5.74%) |
May 20, 2024 | 3.120 | 3.395 | 3.120 | 3.310 | 37,806 | +0.10(+3.12%) |
May 17, 2024 | 3.240 | 3.240 | 3.000 | 3.210 | 59,677 | +0.00(+0.00%) |
May 16, 2024 | 3.350 | 3.390 | 3.150 | 3.210 | 49,891 | -0.18(-5.31%) |
May 15, 2024 | 3.480 | 3.480 | 3.310 | 3.390 | 16,757 | +0.02(+0.59%) |
May 14, 2024 | 3.450 | 3.460 | 3.310 | 3.370 | 49,692 | -0.10(-3.02%) |
May 13, 2024 | 3.480 | 3.585 | 3.460 | 3.475 | 30,715 | -0.04(-1.28%) |
May 10, 2024 | 3.510 | 3.610 | 3.450 | 3.520 | 19,490 | -0.06(-1.68%) |
May 09, 2024 | 3.480 | 3.620 | 3.480 | 3.580 | 37,908 | +0.03(+0.85%) |
May 08, 2024 | 3.450 | 3.610 | 3.450 | 3.550 | 27,822 | +0.05(+1.43%) |
May 07, 2024 | 3.630 | 3.660 | 3.200 | 3.500 | 88,834 | -0.10(-2.78%) |
May 06, 2024 | 3.900 | 4.630 | 3.569 | 3.600 | 768,397 | -0.16(-4.26%) |
May 03, 2024 | 3.820 | 4.050 | 3.620 | 3.760 | 244,882 | +0.05(+1.35%) |
May 02, 2024 | 3.420 | 3.710 | 3.305 | 3.710 | 136,768 | +0.25(+7.23%) |