Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.760 | 6.900 | 5.300 | 6.770 | 334,737 | +0.60(+9.72%) |
Jul 18, 2024 | 5.500 | 6.280 | 5.000 | 6.170 | 595,210 | -0.41(-6.23%) |
Jul 17, 2024 | 7.210 | 8.450 | 5.950 | 6.580 | 23,282,700 | +1.13(+20.73%) |
Jul 16, 2024 | 3.470 | 5.500 | 3.470 | 5.450 | 6,481,416 | +1.80(+49.32%) |
Jul 15, 2024 | 4.700 | 5.190 | 3.460 | 3.650 | 582,654 | -1.94(-34.70%) |
Jul 12, 2024 | 5.440 | 6.300 | 4.900 | 5.590 | 1,952,464 | -0.51(-8.36%) |
Jul 11, 2024 | 2.500 | 11.23 | 2.500 | 6.100 | 46,156,104 | +3.78(+162.92%) |
Jul 10, 2024 | 2.450 | 2.488 | 2.320 | 2.320 | 2,031 | +0.04(+1.76%) |
Jul 08, 2024 | 2.280 | 179 | -0.34(-12.98%) | |||
Jul 03, 2024 | 2.620 | 26 | +0.19(+7.82%) | |||
Jul 02, 2024 | 2.500 | 2.500 | 2.388 | 2.430 | 2,854 | -0.12(-4.71%) |
Jul 01, 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 276 | -0.01(-0.39%) |
Jun 28, 2024 | 2.380 | 2.660 | 2.350 | 2.560 | 1,379 | +0.23(+9.87%) |
Jun 27, 2024 | 2.370 | 2.500 | 2.238 | 2.330 | 4,809 | -0.17(-6.80%) |
Jun 26, 2024 | 2.550 | 2.670 | 2.450 | 2.500 | 18,391 | +0.20(+8.70%) |
Jun 25, 2024 | 2.300 | 2.493 | 2.300 | 2.300 | 7,189 | -0.01(-0.22%) |
Jun 24, 2024 | 2.200 | 2.393 | 2.200 | 2.305 | 7,542 | -0.06(-2.54%) |
Jun 21, 2024 | 2.470 | 2.470 | 2.290 | 2.365 | 2,341 | -0.20(-7.98%) |
Jun 20, 2024 | 2.530 | 2.570 | 2.320 | 2.570 | 1,741 | -0.03(-1.15%) |
Jun 18, 2024 | 2.700 | 2.850 | 2.600 | 2.600 | 11,407 | -0.35(-11.86%) |
Jun 17, 2024 | 2.670 | 2.950 | 2.650 | 2.950 | 8,008 | -0.00(-0.07%) |
Jun 14, 2024 | 2.980 | 2.980 | 2.650 | 2.952 | 2,093 | -0.07(-2.25%) |
Jun 13, 2024 | 2.750 | 3.020 | 2.660 | 3.020 | 2,235 | -0.01(-0.21%) |
Jun 11, 2024 | 3.026 | 22 | +0.28(+10.05%) | |||
Jun 10, 2024 | 3.000 | 3.000 | 2.750 | 2.750 | 859 | -0.10(-3.51%) |
Jun 07, 2024 | 2.840 | 3.000 | 2.700 | 2.850 | 6,719 | +0.05(+1.79%) |
Jun 06, 2024 | 3.000 | 3.000 | 2.780 | 2.800 | 2,093 | -0.15(-5.03%) |
Jun 05, 2024 | 3.150 | 3.150 | 2.945 | 2.948 | 1,019 | -0.05(-1.72%) |
Jun 04, 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 232 | +0.15(+5.26%) |
Jun 03, 2024 | 2.860 | 2.860 | 2.850 | 2.850 | 696 | -0.15(-5.00%) |
May 31, 2024 | 2.672 | 3.230 | 2.672 | 3.000 | 7,181 | +0.13(+4.53%) |
May 30, 2024 | 2.820 | 2.890 | 2.740 | 2.870 | 1,352 | -0.13(-4.33%) |
May 29, 2024 | 2.920 | 3.000 | 2.900 | 3.000 | 6,840 | +0.10(+3.45%) |
May 28, 2024 | 3.000 | 3.000 | 2.800 | 2.900 | 2,161 | -0.08(-2.68%) |
May 24, 2024 | 2.900 | 2.980 | 2.810 | 2.980 | 423 | +0.03(+1.02%) |
May 23, 2024 | 2.950 | 3.550 | 2.950 | 2.950 | 6,081 | -0.03(-1.01%) |
May 22, 2024 | 3.100 | 3.348 | 2.820 | 2.980 | 1,665 | -0.05(-1.65%) |
May 21, 2024 | 2.830 | 3.360 | 2.800 | 3.030 | 686 | +0.03(+1.00%) |
May 20, 2024 | 3.100 | 3.100 | 2.990 | 3.000 | 2,330 | -0.20(-6.25%) |
May 17, 2024 | 3.010 | 3.360 | 3.010 | 3.200 | 8,094 | +0.09(+2.89%) |
May 16, 2024 | 3.000 | 3.208 | 3.000 | 3.110 | 1,874 | +0.07(+2.30%) |
May 15, 2024 | 3.460 | 3.460 | 3.000 | 3.040 | 4,756 | -0.06(-1.94%) |
May 14, 2024 | 3.900 | 4.270 | 2.930 | 3.100 | 33,316 | -0.71(-18.64%) |
May 13, 2024 | 3.580 | 4.230 | 3.580 | 3.810 | 13,810 | +0.25(+6.89%) |
May 10, 2024 | 3.490 | 3.990 | 3.490 | 3.564 | 26,569 | +0.14(+4.22%) |
May 09, 2024 | 2.920 | 3.500 | 2.920 | 3.420 | 12,721 | +0.42(+14.00%) |
May 08, 2024 | 2.930 | 3.110 | 2.888 | 3.000 | 7,692 | +0.00(+0.00%) |
May 07, 2024 | 2.950 | 3.000 | 2.900 | 3.000 | 5,742 | +0.08(+2.74%) |
May 06, 2024 | 2.500 | 2.950 | 2.500 | 2.920 | 9,579 | +0.40(+15.66%) |
May 03, 2024 | 2.700 | 2.700 | 2.525 | 2.525 | 631 | -0.16(-5.80%) |
May 02, 2024 | 2.770 | 2.983 | 2.680 | 2.680 | 7,449 | -0.28(-9.46%) |