Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 2.260 | 2.370 | 2.210 | 2.340 | 26,353,582 | +0.12(+5.41%) |
Jul 18, 2024 | 2.200 | 2.410 | 2.180 | 2.220 | 43,135,728 | -0.14(-5.93%) |
Jul 17, 2024 | 2.260 | 2.400 | 2.228 | 2.360 | 38,925,428 | +0.29(+14.01%) |
Jul 16, 2024 | 2.010 | 2.130 | 1.990 | 2.070 | 25,333,576 | +0.05(+2.48%) |
Jul 15, 2024 | 1.910 | 2.050 | 1.910 | 2.020 | 20,681,612 | +0.04(+2.02%) |
Jul 12, 2024 | 2.010 | 2.049 | 1.900 | 1.980 | 31,705,764 | -0.06(-2.94%) |
Jul 11, 2024 | 1.810 | 2.050 | 1.810 | 2.040 | 41,425,520 | +0.20(+10.87%) |
Jul 10, 2024 | 1.870 | 1.910 | 1.830 | 1.840 | 23,171,796 | -0.10(-5.15%) |
Jul 09, 2024 | 1.970 | 2.029 | 1.860 | 1.940 | 31,238,180 | -0.10(-4.90%) |
Jul 08, 2024 | 2.070 | 2.080 | 1.960 | 2.040 | 24,662,312 | -0.08(-3.77%) |
Jul 05, 2024 | 2.060 | 2.120 | 2.020 | 2.120 | 15,517,661 | +0.08(+3.92%) |
Jul 03, 2024 | 2.280 | 2.290 | 2.030 | 2.040 | 22,467,380 | -0.20(-8.93%) |
Jul 02, 2024 | 2.290 | 2.300 | 2.210 | 2.240 | 21,365,356 | +0.05(+2.28%) |
Jul 01, 2024 | 2.220 | 2.379 | 2.160 | 2.190 | 34,578,176 | -0.02(-0.90%) |
Jun 28, 2024 | 2.160 | 2.240 | 2.060 | 2.210 | 35,986,432 | +0.01(+0.45%) |
Jun 27, 2024 | 2.185 | 2.230 | 2.110 | 2.200 | 27,271,896 | +0.09(+4.27%) |
Jun 26, 2024 | 2.110 | 2.240 | 2.050 | 2.110 | 41,711,864 | +0.00(+0.00%) |
Jun 25, 2024 | 2.310 | 2.390 | 2.110 | 2.110 | 60,352,864 | -0.32(-13.17%) |
Jun 24, 2024 | 2.260 | 2.440 | 2.220 | 2.430 | 64,493,320 | +0.30(+14.08%) |
Jun 21, 2024 | 2.130 | 2.220 | 2.020 | 2.130 | 58,953,772 | +0.10(+4.93%) |
Jun 20, 2024 | 1.780 | 2.060 | 1.740 | 2.030 | 66,205,868 | +0.15(+7.98%) |
Jun 18, 2024 | 2.010 | 2.030 | 1.860 | 1.880 | 22,145,652 | -0.14(-6.93%) |
Jun 17, 2024 | 1.970 | 2.070 | 1.940 | 2.020 | 24,328,740 | +0.03(+1.51%) |
Jun 14, 2024 | 2.060 | 2.110 | 1.960 | 1.990 | 34,732,604 | -0.09(-4.33%) |
Jun 13, 2024 | 2.080 | 2.160 | 2.060 | 2.080 | 19,290,096 | -0.14(-6.31%) |
Jun 12, 2024 | 2.310 | 2.330 | 2.160 | 2.220 | 25,580,488 | -0.17(-7.11%) |
Jun 11, 2024 | 2.370 | 2.480 | 2.320 | 2.390 | 16,511,533 | +0.03(+1.27%) |
Jun 10, 2024 | 2.420 | 2.560 | 2.315 | 2.360 | 26,556,544 | -0.05(-2.07%) |
Jun 07, 2024 | 2.450 | 2.520 | 2.360 | 2.410 | 23,533,634 | +0.02(+0.84%) |
Jun 06, 2024 | 2.280 | 2.500 | 2.220 | 2.390 | 34,318,992 | +0.04(+1.70%) |
Jun 05, 2024 | 2.530 | 2.560 | 2.340 | 2.350 | 24,655,836 | -0.27(-10.31%) |
Jun 04, 2024 | 2.670 | 2.720 | 2.600 | 2.620 | 14,922,417 | -0.06(-2.24%) |
Jun 03, 2024 | 2.745 | 2.840 | 2.670 | 2.680 | 18,536,522 | -0.27(-9.15%) |
May 31, 2024 | 2.800 | 3.105 | 2.794 | 2.950 | 24,779,252 | +0.05(+1.72%) |
May 30, 2024 | 2.730 | 2.950 | 2.660 | 2.900 | 17,407,836 | +0.19(+7.01%) |
May 29, 2024 | 2.810 | 2.900 | 2.680 | 2.710 | 17,632,720 | -0.03(-1.09%) |
May 28, 2024 | 2.970 | 3.000 | 2.730 | 2.740 | 26,583,044 | -0.43(-13.56%) |
May 24, 2024 | 3.330 | 3.430 | 3.170 | 3.170 | 7,499,377 | -0.21(-6.21%) |
May 23, 2024 | 3.540 | 3.590 | 3.170 | 3.380 | 24,638,288 | -0.79(-18.94%) |
May 22, 2024 | 4.140 | 4.306 | 4.070 | 4.170 | 9,958,281 | +0.04(+0.97%) |
May 21, 2024 | 4.270 | 4.319 | 4.120 | 4.130 | 4,144,457 | -0.04(-0.96%) |
May 20, 2024 | 4.280 | 4.290 | 4.130 | 4.170 | 3,465,076 | -0.22(-5.01%) |
May 17, 2024 | 4.220 | 4.450 | 4.190 | 4.390 | 4,792,989 | +0.16(+3.78%) |
May 16, 2024 | 4.170 | 4.250 | 4.090 | 4.230 | 5,226,657 | +0.03(+0.71%) |
May 15, 2024 | 4.400 | 4.490 | 4.170 | 4.200 | 6,354,646 | -0.32(-7.08%) |
May 14, 2024 | 4.690 | 4.760 | 4.490 | 4.520 | 4,054,646 | -0.09(-1.95%) |
May 13, 2024 | 4.610 | 4.810 | 4.555 | 4.610 | 4,520,902 | -0.06(-1.28%) |
May 10, 2024 | 4.640 | 4.750 | 4.501 | 4.670 | 5,028,241 | -0.13(-2.71%) |
May 09, 2024 | 4.600 | 4.841 | 4.560 | 4.800 | 7,787,446 | +0.19(+4.12%) |
May 08, 2024 | 4.740 | 4.740 | 4.540 | 4.610 | 5,533,338 | +0.01(+0.22%) |
May 07, 2024 | 4.550 | 4.760 | 4.490 | 4.600 | 8,610,469 | +0.14(+3.14%) |
May 06, 2024 | 4.760 | 4.781 | 4.450 | 4.460 | 6,304,243 | -0.36(-7.47%) |
May 03, 2024 | 4.950 | 5.010 | 4.760 | 4.820 | 5,307,072 | -0.35(-6.77%) |
May 02, 2024 | 5.330 | 5.500 | 5.115 | 5.170 | 4,126,317 | -0.35(-6.34%) |