Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 18, 2024 | 2.370 | 2.520 | 2.260 | 2.390 | 99,235 | +0.06(+2.58%) |
Jul 17, 2024 | 2.230 | 2.650 | 2.220 | 2.330 | 173,697 | +0.01(+0.43%) |
Jul 16, 2024 | 1.970 | 2.400 | 1.970 | 2.320 | 227,005 | +0.29(+14.29%) |
Jul 15, 2024 | 2.070 | 2.220 | 1.980 | 2.030 | 128,769 | -0.10(-4.69%) |
Jul 12, 2024 | 2.310 | 2.478 | 2.000 | 2.130 | 147,643 | -0.18(-7.79%) |
Jul 11, 2024 | 2.360 | 2.683 | 2.220 | 2.310 | 359,822 | -0.04(-1.70%) |
Jul 10, 2024 | 3.000 | 3.290 | 2.200 | 2.350 | 1,286,986 | -0.56(-19.24%) |
Jul 09, 2024 | 1.680 | 4.800 | 1.620 | 2.910 | 31,193,920 | +1.29(+79.63%) |
Jul 08, 2024 | 1.570 | 1.620 | 1.560 | 1.620 | 10,095 | +0.06(+3.85%) |
Jul 05, 2024 | 1.550 | 1.560 | 1.520 | 1.560 | 8,395 | -0.05(-3.11%) |
Jul 03, 2024 | 1.560 | 1.640 | 1.530 | 1.610 | 12,015 | -0.04(-2.42%) |
Jul 02, 2024 | 1.530 | 1.650 | 1.481 | 1.650 | 17,025 | +0.15(+10.00%) |
Jul 01, 2024 | 1.550 | 1.688 | 1.500 | 1.500 | 14,906 | -0.15(-9.09%) |
Jun 28, 2024 | 1.480 | 1.715 | 1.480 | 1.650 | 96,549 | +0.13(+8.55%) |
Jun 27, 2024 | 1.490 | 1.533 | 1.480 | 1.520 | 14,925 | -0.01(-0.65%) |
Jun 26, 2024 | 1.566 | 1.588 | 1.500 | 1.530 | 43,959 | +0.03(+2.00%) |
Jun 25, 2024 | 1.480 | 1.610 | 1.480 | 1.500 | 40,773 | +0.01(+0.67%) |
Jun 24, 2024 | 1.560 | 1.560 | 1.460 | 1.490 | 15,572 | +0.03(+2.05%) |
Jun 21, 2024 | 1.600 | 1.630 | 1.460 | 1.460 | 54,229 | -0.17(-10.43%) |
Jun 20, 2024 | 1.610 | 1.663 | 1.580 | 1.630 | 22,218 | -0.01(-0.61%) |
Jun 18, 2024 | 1.750 | 1.800 | 1.620 | 1.640 | 70,568 | -0.19(-10.38%) |
Jun 17, 2024 | 1.620 | 1.979 | 1.569 | 1.830 | 662,283 | +0.28(+18.06%) |
Jun 14, 2024 | 1.540 | 1.670 | 1.471 | 1.550 | 34,686 | -0.04(-2.52%) |
Jun 13, 2024 | 1.660 | 1.850 | 1.530 | 1.590 | 122,695 | +0.05(+3.25%) |
Jun 12, 2024 | 1.590 | 1.650 | 1.500 | 1.540 | 47,470 | -0.01(-0.65%) |
Jun 11, 2024 | 1.610 | 1.605 | 1.470 | 1.550 | 24,419 | +0.02(+1.31%) |
Jun 10, 2024 | 1.630 | 1.630 | 1.530 | 1.530 | 16,497 | -0.09(-5.56%) |
Jun 07, 2024 | 1.670 | 1.710 | 1.600 | 1.620 | 41,283 | -0.12(-6.90%) |
Jun 06, 2024 | 1.790 | 1.800 | 1.740 | 1.740 | 11,125 | -0.03(-1.69%) |
Jun 05, 2024 | 1.680 | 1.815 | 1.680 | 1.770 | 38,721 | +0.08(+5.04%) |
Jun 04, 2024 | 1.660 | 1.710 | 1.660 | 1.685 | 12,409 | -0.02(-1.46%) |
Jun 03, 2024 | 1.620 | 1.780 | 1.620 | 1.710 | 42,488 | +0.09(+5.56%) |
May 31, 2024 | 1.540 | 1.647 | 1.533 | 1.620 | 19,395 | +0.01(+0.62%) |
May 30, 2024 | 1.530 | 1.649 | 1.530 | 1.610 | 7,887 | +0.03(+1.90%) |
May 29, 2024 | 1.610 | 1.620 | 1.310 | 1.580 | 25,987 | -0.04(-2.47%) |
May 28, 2024 | 1.640 | 1.664 | 1.530 | 1.620 | 37,171 | +0.00(+0.00%) |
May 24, 2024 | 1.730 | 1.780 | 1.610 | 1.620 | 54,151 | -0.04(-2.41%) |
May 23, 2024 | 1.760 | 1.760 | 1.582 | 1.660 | 55,868 | -0.08(-4.60%) |
May 22, 2024 | 1.600 | 1.880 | 1.500 | 1.740 | 389,753 | -0.25(-12.56%) |
May 21, 2024 | 1.870 | 2.700 | 1.530 | 1.990 | 4,077,457 | +0.46(+30.07%) |
May 20, 2024 | 1.580 | 1.672 | 1.500 | 1.530 | 50,617 | -0.05(-3.16%) |
May 17, 2024 | 1.630 | 1.674 | 1.480 | 1.580 | 50,025 | -0.07(-4.24%) |
May 16, 2024 | 1.700 | 1.770 | 1.440 | 1.650 | 119,794 | -0.29(-14.95%) |
May 15, 2024 | 2.000 | 2.118 | 1.940 | 1.940 | 15,769 | -0.06(-3.00%) |
May 14, 2024 | 1.990 | 2.170 | 1.931 | 2.000 | 15,048 | -0.02(-0.99%) |
May 13, 2024 | 2.030 | 2.194 | 1.970 | 2.020 | 31,373 | +0.09(+4.66%) |
May 10, 2024 | 2.050 | 2.150 | 1.930 | 1.930 | 11,539 | -0.11(-5.39%) |
May 09, 2024 | 2.270 | 2.270 | 1.940 | 2.040 | 13,060 | +0.05(+2.51%) |
May 08, 2024 | 1.880 | 2.040 | 1.880 | 1.990 | 17,528 | -0.02(-1.00%) |
May 07, 2024 | 1.960 | 2.358 | 1.910 | 2.010 | 58,618 | +0.14(+7.49%) |
May 06, 2024 | 1.920 | 1.980 | 1.860 | 1.870 | 9,290 | -0.13(-6.50%) |
May 03, 2024 | 1.970 | 2.050 | 1.865 | 2.000 | 11,311 | +0.00(+0.00%) |
May 02, 2024 | 1.980 | 2.100 | 1.960 | 2.000 | 21,098 | +0.01(+0.50%) |