Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2024 | 21.62 | 24.09 | 14.59 | 15.00 | 71,144,240 | -4.39(-22.64%) |
Jul 29, 2024 | 14.08 | 19.61 | 14.00 | 19.39 | 89,200,888 | +6.17(+46.67%) |
Jul 26, 2024 | 12.10 | 16.60 | 10.90 | 13.22 | 87,887,856 | +1.09(+8.99%) |
Jul 25, 2024 | 8.900 | 12.44 | 8.500 | 12.13 | 47,320,788 | +3.57(+41.71%) |
Jul 24, 2024 | 8.990 | 10.26 | 8.240 | 8.560 | 25,003,360 | -0.84(-8.94%) |
Jul 23, 2024 | 8.120 | 9.590 | 7.220 | 9.400 | 44,696,144 | +0.63(+7.18%) |
Jul 22, 2024 | 11.29 | 13.89 | 7.840 | 8.770 | 151,321,424 | +1.22(+16.16%) |
Jul 19, 2024 | 4.270 | 8.970 | 3.920 | 7.550 | 266,271,424 | +4.92(+187.07%) |
Jul 18, 2024 | 2.420 | 2.800 | 2.361 | 2.630 | 5,067,194 | +0.29(+12.39%) |
Jul 17, 2024 | 2.320 | 2.486 | 2.280 | 2.340 | 320,804 | -0.04(-1.68%) |
Jul 16, 2024 | 2.360 | 2.440 | 2.310 | 2.380 | 285,188 | +0.08(+3.48%) |
Jul 15, 2024 | 2.320 | 2.389 | 2.230 | 2.300 | 209,063 | +0.01(+0.44%) |
Jul 12, 2024 | 2.380 | 2.400 | 2.260 | 2.290 | 402,591 | -0.09(-3.78%) |
Jul 11, 2024 | 2.360 | 2.630 | 2.360 | 2.380 | 521,623 | +0.02(+0.85%) |
Jul 10, 2024 | 2.290 | 2.520 | 2.240 | 2.360 | 828,261 | +0.29(+14.01%) |
Jul 09, 2024 | 2.210 | 2.270 | 2.000 | 2.070 | 488,279 | -0.15(-6.76%) |
Jul 08, 2024 | 2.450 | 2.450 | 2.180 | 2.220 | 470,656 | -0.21(-8.64%) |
Jul 05, 2024 | 2.100 | 2.780 | 2.100 | 2.430 | 1,799,169 | +0.33(+15.71%) |
Jul 03, 2024 | 1.820 | 2.140 | 1.820 | 2.100 | 457,054 | +0.28(+15.38%) |
Jul 02, 2024 | 1.880 | 1.920 | 1.820 | 1.820 | 202,223 | -0.12(-6.19%) |
Jul 01, 2024 | 1.980 | 1.999 | 1.830 | 1.940 | 203,287 | -0.01(-0.51%) |
Jun 28, 2024 | 2.020 | 2.034 | 1.850 | 1.950 | 238,313 | -0.05(-2.50%) |
Jun 27, 2024 | 1.820 | 2.060 | 1.820 | 2.000 | 344,577 | +0.18(+9.89%) |
Jun 26, 2024 | 1.870 | 1.950 | 1.820 | 1.820 | 198,608 | -0.09(-4.71%) |
Jun 25, 2024 | 1.880 | 1.990 | 1.850 | 1.910 | 179,641 | +0.01(+0.53%) |
Jun 24, 2024 | 2.040 | 2.050 | 1.900 | 1.900 | 182,108 | -0.10(-5.00%) |
Jun 21, 2024 | 1.940 | 2.180 | 1.870 | 2.000 | 687,062 | +0.14(+7.53%) |
Jun 20, 2024 | 2.030 | 2.070 | 1.850 | 1.860 | 595,033 | -0.19(-9.27%) |
Jun 18, 2024 | 2.030 | 2.230 | 1.990 | 2.050 | 364,236 | +0.04(+1.99%) |
Jun 17, 2024 | 2.050 | 2.100 | 2.000 | 2.010 | 190,444 | -0.06(-2.90%) |
Jun 14, 2024 | 2.300 | 2.335 | 2.030 | 2.070 | 428,017 | -0.19(-8.41%) |
Jun 13, 2024 | 2.310 | 2.440 | 2.230 | 2.260 | 254,534 | -0.05(-1.95%) |
Jun 12, 2024 | 2.700 | 2.710 | 2.000 | 2.305 | 986,360 | -0.40(-14.63%) |
Jun 11, 2024 | 2.810 | 2.878 | 2.640 | 2.700 | 293,199 | -0.10(-3.57%) |
Jun 10, 2024 | 2.800 | 2.910 | 2.700 | 2.800 | 282,318 | +0.00(+0.00%) |
Jun 07, 2024 | 2.780 | 2.840 | 2.680 | 2.800 | 279,311 | -0.09(-3.11%) |
Jun 06, 2024 | 2.960 | 3.030 | 2.750 | 2.890 | 400,571 | -0.05(-1.70%) |
Jun 05, 2024 | 2.680 | 3.000 | 2.630 | 2.940 | 466,793 | +0.25(+9.29%) |
Jun 04, 2024 | 2.850 | 2.855 | 2.500 | 2.690 | 481,659 | -0.11(-3.93%) |
Jun 03, 2024 | 2.900 | 2.990 | 2.720 | 2.800 | 549,195 | -0.08(-2.78%) |
May 31, 2024 | 3.250 | 3.270 | 2.750 | 2.880 | 1,273,046 | -0.16(-5.26%) |
May 30, 2024 | 3.020 | 3.960 | 2.870 | 3.040 | 3,648,572 | +0.27(+9.75%) |
May 29, 2024 | 2.720 | 3.500 | 2.600 | 2.770 | 2,107,034 | +0.17(+6.54%) |
May 28, 2024 | 2.770 | 2.770 | 2.531 | 2.600 | 144,833 | +0.07(+2.77%) |
May 24, 2024 | 2.370 | 2.675 | 2.200 | 2.530 | 321,727 | +0.16(+6.75%) |
May 23, 2024 | 2.950 | 2.970 | 1.770 | 2.370 | 1,254,982 | -0.55(-18.84%) |
May 22, 2024 | 3.090 | 3.110 | 2.780 | 2.920 | 396,951 | -0.18(-5.81%) |
May 21, 2024 | 3.300 | 3.300 | 3.010 | 3.100 | 188,872 | -0.10(-3.13%) |
May 20, 2024 | 3.300 | 3.420 | 3.135 | 3.200 | 308,709 | -0.04(-1.23%) |
May 17, 2024 | 3.290 | 3.390 | 3.030 | 3.240 | 248,998 | +0.08(+2.53%) |
May 16, 2024 | 3.270 | 3.350 | 2.980 | 3.160 | 750,711 | -0.32(-9.20%) |
May 15, 2024 | 4.100 | 4.100 | 3.350 | 3.480 | 734,420 | -0.37(-9.61%) |
May 14, 2024 | 3.390 | 3.950 | 3.000 | 3.850 | 836,005 | +0.51(+15.27%) |
May 13, 2024 | 3.210 | 3.380 | 3.100 | 3.340 | 428,918 | +0.31(+10.23%) |
May 10, 2024 | 3.100 | 3.230 | 2.851 | 3.030 | 491,343 | +0.15(+5.21%) |
May 09, 2024 | 2.720 | 3.220 | 2.650 | 2.880 | 704,857 | +0.16(+5.88%) |
May 08, 2024 | 2.640 | 2.720 | 2.520 | 2.720 | 128,657 | +0.06(+2.26%) |
May 07, 2024 | 2.750 | 2.790 | 2.620 | 2.660 | 181,058 | -0.01(-0.37%) |
May 06, 2024 | 2.590 | 2.710 | 2.540 | 2.670 | 201,435 | +0.23(+9.43%) |
May 03, 2024 | 2.440 | 2.640 | 2.400 | 2.440 | 159,253 | +0.06(+2.52%) |
May 02, 2024 | 2.760 | 2.760 | 2.330 | 2.380 | 304,516 | -0.33(-12.18%) |