Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 9.970 | 10.25 | 9.520 | 9.800 | 184,596 | -0.25(-2.49%) |
Jul 26, 2024 | 10.00 | 10.45 | 9.500 | 10.05 | 235,141 | +0.08(+0.80%) |
Jul 25, 2024 | 9.500 | 10.25 | 9.500 | 9.970 | 238,495 | +0.43(+4.51%) |
Jul 24, 2024 | 10.17 | 10.77 | 9.470 | 9.540 | 415,407 | -0.53(-5.26%) |
Jul 23, 2024 | 9.500 | 10.11 | 9.300 | 10.07 | 350,179 | +0.30(+3.07%) |
Jul 22, 2024 | 9.980 | 10.34 | 9.410 | 9.770 | 542,757 | -0.23(-2.30%) |
Jul 19, 2024 | 10.40 | 10.40 | 9.200 | 10.00 | 488,202 | -0.43(-4.12%) |
Jul 18, 2024 | 8.200 | 11.14 | 8.200 | 10.43 | 2,587,837 | +2.16(+26.12%) |
Jul 17, 2024 | 8.560 | 9.140 | 8.200 | 8.270 | 442,228 | +0.02(+0.24%) |
Jul 16, 2024 | 7.990 | 8.360 | 7.960 | 8.250 | 234,123 | +0.22(+2.74%) |
Jul 15, 2024 | 8.060 | 8.850 | 7.850 | 8.030 | 583,899 | -0.27(-3.25%) |
Jul 12, 2024 | 8.400 | 8.570 | 7.980 | 8.300 | 344,417 | +0.05(+0.61%) |
Jul 11, 2024 | 8.050 | 8.890 | 7.750 | 8.250 | 723,962 | +1.13(+15.87%) |
Jul 10, 2024 | 7.280 | 7.754 | 6.970 | 7.120 | 370,057 | -0.24(-3.26%) |
Jul 09, 2024 | 7.030 | 7.579 | 7.030 | 7.360 | 328,784 | +0.25(+3.52%) |
Jul 08, 2024 | 6.350 | 7.250 | 6.350 | 7.110 | 539,146 | +0.69(+10.75%) |
Jul 05, 2024 | 6.580 | 6.910 | 6.340 | 6.420 | 300,636 | -0.13(-1.98%) |
Jul 03, 2024 | 6.770 | 7.322 | 6.550 | 6.550 | 320,267 | -0.26(-3.82%) |
Jul 02, 2024 | 6.330 | 6.900 | 6.140 | 6.810 | 516,574 | +0.69(+11.27%) |
Jul 01, 2024 | 6.260 | 6.500 | 6.050 | 6.120 | 290,286 | -0.28(-4.38%) |
Jun 28, 2024 | 6.370 | 6.720 | 6.270 | 6.400 | 317,766 | -0.02(-0.31%) |
Jun 27, 2024 | 6.690 | 6.890 | 6.200 | 6.420 | 516,354 | -0.60(-8.55%) |
Jun 26, 2024 | 6.570 | 7.130 | 6.430 | 7.020 | 387,533 | +0.41(+6.20%) |
Jun 25, 2024 | 7.390 | 7.390 | 6.530 | 6.610 | 510,567 | -0.66(-9.08%) |
Jun 24, 2024 | 6.440 | 7.420 | 6.350 | 7.270 | 610,257 | +0.96(+15.21%) |
Jun 21, 2024 | 6.450 | 6.630 | 6.050 | 6.310 | 461,926 | -0.19(-2.92%) |
Jun 20, 2024 | 7.100 | 7.199 | 6.500 | 6.500 | 565,221 | -0.22(-3.27%) |
Jun 18, 2024 | 7.840 | 8.360 | 6.550 | 6.720 | 745,475 | -1.36(-16.83%) |
Jun 17, 2024 | 8.760 | 8.950 | 7.830 | 8.080 | 697,895 | -0.57(-6.59%) |
Jun 14, 2024 | 8.880 | 9.788 | 8.120 | 8.650 | 1,074,041 | -0.67(-7.19%) |
Jun 13, 2024 | 7.400 | 10.42 | 7.350 | 9.320 | 5,331,413 | +2.33(+33.33%) |
Jun 12, 2024 | 7.050 | 8.910 | 6.280 | 6.990 | 2,512,101 | -2.44(-25.87%) |
Jun 11, 2024 | 12.01 | 12.05 | 9.260 | 9.430 | 371,960 | -3.97(-29.63%) |
Jun 10, 2024 | 18.68 | 18.84 | 12.00 | 13.40 | 817,675 | -3.93(-22.68%) |
Jun 07, 2024 | 24.83 | 25.72 | 16.88 | 17.33 | 657,643 | -15.14(-46.63%) |
Jun 06, 2024 | 32.43 | 39.47 | 30.29 | 32.47 | 336,759 | -0.54(-1.64%) |
Jun 05, 2024 | 35.50 | 36.88 | 25.31 | 33.01 | 492,198 | -8.59(-20.65%) |
Jun 04, 2024 | 41.44 | 46.33 | 38.60 | 41.60 | 97,854 | -1.37(-3.19%) |
Jun 03, 2024 | 55.00 | 54.90 | 41.00 | 42.97 | 149,841 | -2.03(-4.51%) |
May 31, 2024 | 72.01 | 81.28 | 45.00 | 45.00 | 187,534 | -31.65(-41.29%) |
May 30, 2024 | 66.00 | 76.99 | 62.60 | 76.65 | 106,480 | +3.64(+4.99%) |
May 29, 2024 | 64.00 | 78.00 | 60.08 | 73.01 | 222,765 | +9.83(+15.56%) |
May 28, 2024 | 54.00 | 73.00 | 51.01 | 63.18 | 236,629 | +5.18(+8.93%) |
May 24, 2024 | 66.50 | 75.41 | 55.10 | 58.00 | 209,410 | -21.02(-26.60%) |
May 23, 2024 | 69.23 | 85.84 | 54.70 | 79.02 | 593,754 | -33.98(-30.07%) |
May 22, 2024 | 93.21 | 135.00 | 72.12 | 113.00 | 3,080,842 | +58.99(+109.22%) |
May 21, 2024 | 28.75 | 79.94 | 26.00 | 54.01 | 2,078,840 | +23.01(+74.23%) |
May 20, 2024 | 40.54 | 41.00 | 26.11 | 31.00 | 248,901 | -14.00(-31.11%) |
May 17, 2024 | 19.00 | 60.00 | 17.00 | 45.00 | 735,412 | +27.19(+152.67%) |
May 16, 2024 | 18.19 | 18.85 | 17.05 | 17.81 | 29,127 | -1.19(-6.26%) |
May 15, 2024 | 18.29 | 19.00 | 16.60 | 19.00 | 56,040 | +0.00(+0.00%) |
May 14, 2024 | 18.00 | 20.31 | 17.10 | 19.00 | 48,381 | +0.47(+2.54%) |
May 13, 2024 | 19.00 | 20.00 | 15.15 | 18.53 | 126,769 | -10.55(-36.28%) |
May 10, 2024 | 32.71 | 33.55 | 28.00 | 29.08 | 20,303 | -2.32(-7.39%) |
May 09, 2024 | 33.62 | 40.68 | 30.92 | 31.40 | 67,782 | +1.40(+4.67%) |
May 08, 2024 | 24.00 | 33.00 | 23.60 | 30.00 | 42,059 | +6.40(+27.12%) |
May 07, 2024 | 23.31 | 24.50 | 22.50 | 23.60 | 7,337 | +0.61(+2.65%) |
May 06, 2024 | 23.00 | 27.57 | 22.00 | 22.99 | 31,338 | +1.11(+5.07%) |
May 03, 2024 | 22.00 | 22.40 | 21.00 | 21.88 | 6,949 | +0.28(+1.30%) |
May 02, 2024 | 22.00 | 22.29 | 21.10 | 21.60 | 6,473 | +0.65(+3.10%) |