Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.04 | 10.04 | 8.710 | 8.785 | 1,977,779 | -0.96(-9.90%) |
Jul 18, 2024 | 9.510 | 10.05 | 9.410 | 9.750 | 2,212,406 | +0.44(+4.73%) |
Jul 17, 2024 | 8.900 | 9.360 | 8.800 | 9.310 | 1,897,604 | +0.19(+2.08%) |
Jul 16, 2024 | 9.530 | 9.780 | 9.060 | 9.120 | 2,985,166 | -0.35(-3.70%) |
Jul 15, 2024 | 8.470 | 9.690 | 8.390 | 9.470 | 3,343,048 | +0.92(+10.76%) |
Jul 12, 2024 | 8.740 | 8.800 | 8.355 | 8.550 | 1,658,241 | -0.13(-1.50%) |
Jul 11, 2024 | 8.390 | 8.720 | 8.240 | 8.680 | 2,611,940 | +0.39(+4.70%) |
Jul 10, 2024 | 7.890 | 8.320 | 7.890 | 8.290 | 2,010,723 | +0.45(+5.74%) |
Jul 09, 2024 | 7.560 | 7.925 | 7.410 | 7.840 | 1,393,835 | +0.29(+3.84%) |
Jul 08, 2024 | 7.300 | 7.620 | 7.230 | 7.550 | 1,905,474 | +0.31(+4.28%) |
Jul 05, 2024 | 7.110 | 7.340 | 6.900 | 7.240 | 1,973,562 | +0.35(+5.08%) |
Jul 03, 2024 | 7.700 | 7.740 | 6.780 | 6.890 | 2,153,380 | -0.65(-8.62%) |
Jul 02, 2024 | 8.140 | 8.190 | 7.530 | 7.540 | 2,668,769 | -0.60(-7.37%) |
Jul 01, 2024 | 7.840 | 8.310 | 7.810 | 8.140 | 2,155,908 | +0.34(+4.36%) |
Jun 28, 2024 | 7.900 | 8.050 | 7.630 | 7.800 | 4,583,654 | -0.07(-0.89%) |
Jun 27, 2024 | 7.770 | 7.940 | 7.650 | 7.870 | 1,519,471 | +0.10(+1.29%) |
Jun 26, 2024 | 7.970 | 8.180 | 7.660 | 7.770 | 2,164,944 | -0.24(-3.00%) |
Jun 25, 2024 | 7.930 | 8.490 | 7.910 | 8.010 | 2,528,121 | +0.01(+0.12%) |
Jun 24, 2024 | 8.000 | 8.468 | 7.900 | 8.000 | 2,819,835 | +0.07(+0.88%) |
Jun 21, 2024 | 7.790 | 8.150 | 7.710 | 7.930 | 8,348,135 | +0.13(+1.67%) |
Jun 20, 2024 | 7.940 | 8.220 | 7.730 | 7.800 | 2,498,339 | -0.14(-1.76%) |
Jun 18, 2024 | 8.000 | 8.030 | 7.550 | 7.940 | 2,174,636 | +0.04(+0.51%) |
Jun 17, 2024 | 8.390 | 8.770 | 7.600 | 7.900 | 3,477,474 | -0.49(-5.84%) |
Jun 14, 2024 | 7.960 | 8.480 | 7.960 | 8.390 | 1,870,845 | +0.30(+3.71%) |
Jun 13, 2024 | 8.220 | 8.468 | 7.990 | 8.090 | 1,874,854 | -0.16(-1.94%) |
Jun 12, 2024 | 7.830 | 8.400 | 7.680 | 8.250 | 4,353,750 | +0.71(+9.42%) |
Jun 11, 2024 | 7.900 | 8.100 | 7.520 | 7.540 | 2,679,945 | -0.44(-5.51%) |
Jun 10, 2024 | 7.620 | 8.070 | 7.540 | 7.980 | 3,120,481 | +0.26(+3.37%) |
Jun 07, 2024 | 7.960 | 8.475 | 7.610 | 7.720 | 3,073,112 | -0.41(-5.04%) |
Jun 06, 2024 | 7.950 | 8.350 | 7.680 | 8.130 | 3,322,199 | +0.09(+1.12%) |
Jun 05, 2024 | 7.320 | 8.080 | 7.210 | 8.040 | 5,368,932 | +0.73(+10.06%) |
Jun 04, 2024 | 8.490 | 8.560 | 7.250 | 7.305 | 8,203,876 | -1.54(-17.36%) |
Jun 03, 2024 | 9.840 | 9.940 | 8.720 | 8.840 | 22,634,682 | +0.15(+1.78%) |
May 31, 2024 | 9.070 | 9.500 | 7.515 | 8.685 | 34,333,208 | -2.23(-20.47%) |
May 30, 2024 | 2.850 | 11.25 | 2.640 | 10.92 | 31,791,680 | +7.98(+272.06%) |
May 29, 2024 | 2.340 | 3.050 | 2.300 | 2.935 | 7,866,032 | +0.54(+22.80%) |
May 28, 2024 | 3.380 | 3.380 | 2.100 | 2.390 | 13,532,516 | -0.99(-29.29%) |
May 24, 2024 | 3.510 | 3.950 | 3.200 | 3.380 | 9,177,878 | -0.94(-21.76%) |
May 23, 2024 | 4.410 | 4.430 | 4.250 | 4.320 | 1,982,758 | -0.07(-1.59%) |
May 22, 2024 | 4.500 | 4.540 | 4.300 | 4.390 | 1,191,776 | +0.00(+0.00%) |
May 21, 2024 | 4.520 | 4.610 | 4.350 | 4.390 | 1,414,220 | -0.15(-3.30%) |
May 20, 2024 | 4.430 | 4.570 | 4.425 | 4.540 | 963,026 | +0.10(+2.25%) |
May 17, 2024 | 4.540 | 4.630 | 4.425 | 4.440 | 1,180,801 | -0.07(-1.55%) |
May 16, 2024 | 4.470 | 4.640 | 4.410 | 4.510 | 1,323,613 | +0.02(+0.45%) |
May 15, 2024 | 4.810 | 4.890 | 4.410 | 4.490 | 1,836,445 | -0.19(-4.16%) |
May 14, 2024 | 4.880 | 5.120 | 4.680 | 4.685 | 1,666,961 | -0.12(-2.40%) |
May 13, 2024 | 4.600 | 5.080 | 4.510 | 4.800 | 2,065,715 | +0.15(+3.23%) |
May 10, 2024 | 4.770 | 4.990 | 4.600 | 4.650 | 1,781,959 | -0.13(-2.72%) |
May 09, 2024 | 5.010 | 5.158 | 4.645 | 4.780 | 2,083,469 | -0.18(-3.63%) |
May 08, 2024 | 5.290 | 5.390 | 4.940 | 4.960 | 2,724,763 | -0.35(-6.59%) |
May 07, 2024 | 4.600 | 5.350 | 4.500 | 5.310 | 4,797,907 | +0.84(+18.79%) |
May 06, 2024 | 4.400 | 4.570 | 4.320 | 4.470 | 1,326,869 | +0.08(+1.82%) |
May 03, 2024 | 4.080 | 4.500 | 4.060 | 4.390 | 1,862,563 | +0.33(+8.13%) |
May 02, 2024 | 4.680 | 4.680 | 3.950 | 4.060 | 3,013,686 | -0.64(-13.62%) |