Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.120 | 3.134 | 2.650 | 2.910 | 103,895 | -0.15(-4.90%) |
Jul 18, 2024 | 3.130 | 3.310 | 3.020 | 3.060 | 35,422 | -0.11(-3.47%) |
Jul 17, 2024 | 3.550 | 3.590 | 3.110 | 3.170 | 102,059 | -0.42(-11.70%) |
Jul 16, 2024 | 3.480 | 3.690 | 3.410 | 3.590 | 75,817 | +0.02(+0.56%) |
Jul 15, 2024 | 3.470 | 3.740 | 3.300 | 3.570 | 284,250 | +0.47(+15.16%) |
Jul 12, 2024 | 3.070 | 3.155 | 3.030 | 3.100 | 33,901 | -0.06(-1.90%) |
Jul 11, 2024 | 2.940 | 3.250 | 2.910 | 3.160 | 95,269 | +0.22(+7.48%) |
Jul 10, 2024 | 2.850 | 3.270 | 2.795 | 2.940 | 116,516 | +0.09(+3.16%) |
Jul 09, 2024 | 3.080 | 3.210 | 2.720 | 2.850 | 147,676 | -0.26(-8.36%) |
Jul 08, 2024 | 2.980 | 3.230 | 2.980 | 3.110 | 36,917 | +0.05(+1.63%) |
Jul 05, 2024 | 3.000 | 3.250 | 2.970 | 3.060 | 92,533 | +0.06(+2.00%) |
Jul 03, 2024 | 3.230 | 3.230 | 2.680 | 3.000 | 140,130 | -0.23(-7.12%) |
Jul 02, 2024 | 3.260 | 3.330 | 3.100 | 3.230 | 121,209 | -0.01(-0.31%) |
Jul 01, 2024 | 3.650 | 4.100 | 3.227 | 3.240 | 437,608 | -0.21(-6.09%) |
Jun 28, 2024 | 3.200 | 3.540 | 3.110 | 3.450 | 124,818 | +0.07(+2.07%) |
Jun 27, 2024 | 2.930 | 3.400 | 2.801 | 3.380 | 250,560 | +0.29(+9.39%) |
Jun 26, 2024 | 3.010 | 3.150 | 2.940 | 3.090 | 139,319 | -0.03(-0.96%) |
Jun 25, 2024 | 3.290 | 3.300 | 2.900 | 3.120 | 136,825 | -0.18(-5.45%) |
Jun 24, 2024 | 3.080 | 3.400 | 2.650 | 3.300 | 339,714 | +0.32(+10.74%) |
Jun 21, 2024 | 3.510 | 3.700 | 2.830 | 2.980 | 475,978 | -0.64(-17.68%) |
Jun 20, 2024 | 3.650 | 3.790 | 3.550 | 3.620 | 148,119 | +0.03(+0.84%) |
Jun 18, 2024 | 3.900 | 3.950 | 3.460 | 3.590 | 337,990 | -0.54(-13.08%) |
Jun 17, 2024 | 4.130 | 4.340 | 3.800 | 4.130 | 306,857 | -0.04(-0.96%) |
Jun 14, 2024 | 4.440 | 4.720 | 3.900 | 4.170 | 478,470 | -0.24(-5.44%) |
Jun 13, 2024 | 4.340 | 5.000 | 4.220 | 4.410 | 821,794 | +0.04(+0.92%) |
Jun 12, 2024 | 4.260 | 4.639 | 4.100 | 4.370 | 425,488 | +0.22(+5.30%) |
Jun 11, 2024 | 4.450 | 5.130 | 3.660 | 4.150 | 1,604,681 | -0.30(-6.74%) |
Jun 10, 2024 | 4.270 | 5.230 | 4.150 | 4.450 | 2,433,855 | +0.38(+9.34%) |
Jun 07, 2024 | 4.040 | 5.180 | 3.910 | 4.070 | 1,633,596 | -0.29(-6.65%) |
Jun 06, 2024 | 3.280 | 5.800 | 3.250 | 4.360 | 5,672,099 | +0.86(+24.57%) |
Jun 05, 2024 | 4.450 | 4.450 | 2.930 | 3.500 | 883,701 | -0.15(-4.11%) |
Jun 04, 2024 | 4.520 | 4.790 | 3.518 | 3.650 | 1,072,367 | -1.04(-22.17%) |
Jun 03, 2024 | 4.790 | 6.320 | 4.199 | 4.690 | 7,660,203 | -0.75(-13.79%) |
May 31, 2024 | 2.560 | 8.430 | 2.300 | 5.440 | 67,995,104 | +2.86(+110.85%) |
May 30, 2024 | 2.430 | 2.600 | 2.160 | 2.580 | 2,627,495 | -0.06(-2.27%) |
May 29, 2024 | 2.080 | 3.160 | 1.680 | 2.640 | 108,150,624 | +1.37(+107.87%) |
May 28, 2024 | 1.200 | 1.350 | 1.100 | 1.270 | 118,882 | +0.11(+9.48%) |
May 24, 2024 | 1.240 | 1.310 | 1.110 | 1.160 | 85,990 | -0.03(-2.52%) |
May 23, 2024 | 1.360 | 1.388 | 1.180 | 1.190 | 62,477 | -0.10(-7.75%) |
May 22, 2024 | 1.210 | 1.290 | 1.210 | 1.290 | 23,211 | +0.10(+8.40%) |
May 21, 2024 | 1.220 | 1.340 | 1.170 | 1.190 | 74,030 | +0.00(+0.00%) |
May 20, 2024 | 1.120 | 1.364 | 1.090 | 1.190 | 156,526 | +0.07(+6.25%) |
May 17, 2024 | 1.250 | 1.280 | 1.100 | 1.120 | 50,853 | -0.15(-11.81%) |
May 16, 2024 | 1.140 | 1.330 | 1.050 | 1.270 | 215,650 | +0.22(+20.95%) |
May 15, 2024 | 1.360 | 1.370 | 0.9900 | 1.050 | 302,135 | -0.37(-26.06%) |
May 14, 2024 | 1.460 | 1.760 | 1.411 | 1.420 | 208,238 | +0.01(+0.71%) |
May 13, 2024 | 1.420 | 1.640 | 1.365 | 1.410 | 83,500 | -0.04(-2.76%) |
May 10, 2024 | 1.770 | 1.896 | 1.400 | 1.450 | 140,989 | -0.27(-15.45%) |
May 09, 2024 | 1.820 | 1.890 | 1.650 | 1.715 | 55,705 | -0.04(-2.56%) |
May 08, 2024 | 1.770 | 1.900 | 1.710 | 1.760 | 36,458 | -0.06(-3.30%) |
May 07, 2024 | 1.860 | 1.890 | 1.620 | 1.820 | 53,055 | -0.05(-2.67%) |
May 06, 2024 | 1.580 | 1.960 | 1.540 | 1.870 | 107,968 | +0.27(+16.88%) |
May 03, 2024 | 1.730 | 1.790 | 1.500 | 1.600 | 105,042 | -0.02(-1.23%) |
May 02, 2024 | 2.170 | 2.218 | 1.420 | 1.620 | 459,771 | -0.49(-23.22%) |