Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 6.320 | 6.360 | 5.830 | 6.070 | 243,925 | -0.32(-5.01%) |
Jul 18, 2024 | 6.810 | 7.199 | 6.340 | 6.390 | 391,345 | -0.46(-6.72%) |
Jul 17, 2024 | 7.050 | 7.420 | 6.800 | 6.850 | 290,960 | -0.34(-4.73%) |
Jul 16, 2024 | 6.690 | 7.610 | 6.667 | 7.190 | 624,030 | +0.33(+4.81%) |
Jul 15, 2024 | 7.000 | 7.300 | 6.500 | 6.860 | 811,086 | -0.57(-7.67%) |
Jul 12, 2024 | 7.260 | 8.250 | 7.100 | 7.430 | 1,334,920 | -0.22(-2.88%) |
Jul 11, 2024 | 7.250 | 8.550 | 6.310 | 7.650 | 2,700,831 | -0.08(-1.03%) |
Jul 10, 2024 | 8.810 | 9.780 | 6.700 | 7.730 | 16,358,300 | +0.31(+4.18%) |
Jul 09, 2024 | 6.420 | 14.83 | 5.450 | 7.420 | 134,143,936 | +5.42(+271.00%) |
Jul 08, 2024 | 2.190 | 2.280 | 1.830 | 2.000 | 127,181 | -0.11(-5.21%) |
Jul 05, 2024 | 2.210 | 2.300 | 2.040 | 2.110 | 32,554 | -0.15(-6.64%) |
Jul 03, 2024 | 2.290 | 2.340 | 2.260 | 2.260 | 23,686 | -0.01(-0.44%) |
Jul 02, 2024 | 2.460 | 2.555 | 2.000 | 2.270 | 127,133 | -0.20(-8.10%) |
Jul 01, 2024 | 2.580 | 2.660 | 2.442 | 2.470 | 48,578 | -0.11(-4.26%) |
Jun 28, 2024 | 2.680 | 3.200 | 2.500 | 2.580 | 277,970 | -0.07(-2.64%) |
Jun 27, 2024 | 2.730 | 2.940 | 2.600 | 2.650 | 107,628 | -0.08(-2.93%) |
Jun 26, 2024 | 2.650 | 2.780 | 2.512 | 2.730 | 90,125 | +0.08(+3.02%) |
Jun 25, 2024 | 3.270 | 3.330 | 2.590 | 2.650 | 641,076 | -0.73(-21.60%) |
Jun 24, 2024 | 3.310 | 3.500 | 3.160 | 3.380 | 89,143 | -0.08(-2.31%) |
Jun 21, 2024 | 3.730 | 3.850 | 3.410 | 3.460 | 72,558 | -0.22(-5.98%) |
Jun 20, 2024 | 4.250 | 4.250 | 3.500 | 3.680 | 138,745 | -0.56(-13.21%) |
Jun 18, 2024 | 3.810 | 4.280 | 3.810 | 4.240 | 87,548 | +0.42(+10.99%) |
Jun 17, 2024 | 4.090 | 4.335 | 3.760 | 3.820 | 91,267 | -0.24(-5.91%) |
Jun 14, 2024 | 4.050 | 4.780 | 3.840 | 4.060 | 472,171 | -0.09(-2.17%) |
Jun 13, 2024 | 3.660 | 4.730 | 3.600 | 4.150 | 230,687 | +0.45(+12.16%) |
Jun 12, 2024 | 3.490 | 3.929 | 3.420 | 3.700 | 103,789 | +0.33(+9.79%) |
Jun 11, 2024 | 3.430 | 3.500 | 3.300 | 3.370 | 41,593 | -0.06(-1.75%) |
Jun 10, 2024 | 3.640 | 3.780 | 3.410 | 3.430 | 47,738 | -0.35(-9.26%) |
Jun 07, 2024 | 3.980 | 4.010 | 3.710 | 3.780 | 60,717 | -0.37(-8.92%) |
Jun 06, 2024 | 4.200 | 4.805 | 4.010 | 4.150 | 165,487 | -0.81(-16.33%) |
Jun 05, 2024 | 4.960 | 5.469 | 4.805 | 4.960 | 61,867 | -0.00(-0.03%) |
Jun 04, 2024 | 5.264 | 5.264 | 4.880 | 4.962 | 29,355 | -0.11(-2.18%) |
Jun 03, 2024 | 5.280 | 5.333 | 4.960 | 5.072 | 25,732 | +0.03(+0.63%) |
May 31, 2024 | 5.600 | 5.635 | 5.040 | 5.040 | 33,362 | -0.56(-10.00%) |
May 30, 2024 | 5.600 | 5.920 | 5.600 | 5.600 | 3,345 | +0.00(+0.00%) |
May 29, 2024 | 5.758 | 6.054 | 5.304 | 5.600 | 11,613 | -0.18(-3.18%) |
May 28, 2024 | 5.947 | 5.978 | 5.696 | 5.784 | 6,041 | -0.06(-0.96%) |
May 24, 2024 | 5.760 | 6.240 | 5.139 | 5.840 | 28,019 | +0.10(+1.67%) |
May 23, 2024 | 6.170 | 6.208 | 5.456 | 5.744 | 44,343 | -0.54(-8.65%) |
May 22, 2024 | 6.045 | 7.040 | 5.922 | 6.288 | 57,964 | +0.27(+4.52%) |
May 21, 2024 | 6.136 | 6.320 | 6.000 | 6.016 | 11,460 | -0.13(-2.06%) |
May 20, 2024 | 6.480 | 6.480 | 6.123 | 6.142 | 8,059 | -0.14(-2.22%) |
May 17, 2024 | 6.285 | 6.398 | 6.162 | 6.282 | 10,260 | +0.04(+0.67%) |
May 16, 2024 | 5.920 | 6.285 | 5.920 | 6.240 | 19,179 | +0.42(+7.29%) |
May 15, 2024 | 6.387 | 6.387 | 5.774 | 5.816 | 30,181 | -0.42(-6.77%) |
May 14, 2024 | 6.192 | 6.480 | 6.128 | 6.238 | 16,825 | -0.00(-0.03%) |
May 13, 2024 | 6.528 | 6.528 | 6.128 | 6.240 | 22,750 | -0.14(-2.23%) |
May 10, 2024 | 6.374 | 6.533 | 6.288 | 6.382 | 12,854 | -0.11(-1.75%) |
May 09, 2024 | 6.400 | 6.621 | 6.320 | 6.496 | 4,304 | -0.03(-0.49%) |
May 08, 2024 | 6.464 | 6.698 | 6.240 | 6.528 | 9,225 | +0.12(+1.80%) |
May 07, 2024 | 6.880 | 6.862 | 6.323 | 6.413 | 12,951 | -0.18(-2.67%) |
May 06, 2024 | 6.720 | 6.798 | 6.482 | 6.589 | 8,088 | +0.12(+1.80%) |
May 03, 2024 | 6.432 | 6.875 | 6.333 | 6.472 | 18,545 | +0.00(+0.00%) |
May 02, 2024 | 6.336 | 6.555 | 6.274 | 6.472 | 9,350 | +0.14(+2.15%) |