Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 10.59 | 11.49 | 10.25 | 10.40 | 1,486,637 | +0.12(+1.17%) |
Jul 16, 2024 | 10.88 | 10.95 | 9.560 | 10.28 | 1,416,624 | -1.00(-8.87%) |
Jul 15, 2024 | 10.40 | 14.82 | 9.360 | 11.28 | 8,507,487 | +0.71(+6.72%) |
Jul 12, 2024 | 5.590 | 11.94 | 5.590 | 10.57 | 41,790,352 | +4.98(+89.09%) |
Jul 11, 2024 | 5.730 | 6.500 | 4.800 | 5.590 | 2,691,985 | -1.81(-24.46%) |
Jul 10, 2024 | 3.420 | 9.460 | 3.390 | 7.400 | 29,227,020 | +3.88(+110.23%) |
Jul 09, 2024 | 2.540 | 3.760 | 2.331 | 3.520 | 12,047,723 | +0.55(+18.52%) |
Jul 08, 2024 | 2.890 | 3.000 | 1.500 | 2.970 | 54,645,524 | +1.48(+99.33%) |
Jul 05, 2024 | 1.380 | 2.140 | 1.230 | 1.490 | 9,498,704 | +0.11(+7.97%) |
Jul 03, 2024 | 1.450 | 3.110 | 1.300 | 1.380 | 16,947,308 | +0.07(+5.34%) |
Jul 02, 2024 | 1.380 | 1.390 | 1.290 | 1.310 | 209,406 | -0.11(-7.75%) |
Jul 01, 2024 | 1.560 | 1.560 | 1.320 | 1.420 | 309,853 | -0.16(-10.13%) |
Jun 28, 2024 | 1.780 | 1.827 | 1.550 | 1.580 | 669,017 | -0.64(-28.83%) |
Jun 27, 2024 | 1.450 | 2.490 | 1.330 | 2.220 | 2,837,828 | +0.87(+64.44%) |
Jun 26, 2024 | 1.470 | 1.520 | 1.300 | 1.350 | 149,687 | -0.17(-11.18%) |
Jun 25, 2024 | 1.300 | 1.660 | 1.300 | 1.520 | 298,952 | +0.22(+16.48%) |
Jun 24, 2024 | 1.280 | 1.360 | 1.280 | 1.305 | 50,346 | -0.01(-0.38%) |
Jun 21, 2024 | 1.310 | 1.450 | 1.290 | 1.310 | 70,074 | -0.00(-0.38%) |
Jun 20, 2024 | 1.430 | 1.500 | 1.281 | 1.315 | 115,539 | -0.19(-12.33%) |
Jun 18, 2024 | 1.620 | 1.620 | 1.480 | 1.500 | 53,958 | -0.16(-9.64%) |
Jun 17, 2024 | 1.740 | 1.930 | 1.460 | 1.660 | 255,664 | -0.03(-1.78%) |
Jun 14, 2024 | 1.820 | 1.850 | 1.670 | 1.690 | 87,436 | -0.08(-4.52%) |
Jun 13, 2024 | 1.840 | 1.870 | 1.730 | 1.770 | 64,629 | -0.01(-0.56%) |
Jun 12, 2024 | 1.820 | 1.880 | 1.780 | 1.780 | 54,269 | -0.04(-2.47%) |
Jun 11, 2024 | 1.860 | 1.872 | 1.630 | 1.825 | 161,743 | -0.09(-4.95%) |
Jun 10, 2024 | 2.240 | 2.300 | 1.800 | 1.920 | 176,045 | -0.32(-14.29%) |
Jun 07, 2024 | 2.400 | 2.483 | 2.151 | 2.240 | 147,312 | -0.20(-8.20%) |
Jun 06, 2024 | 2.630 | 2.780 | 2.320 | 2.440 | 234,930 | -0.19(-7.22%) |
Jun 05, 2024 | 2.790 | 3.040 | 2.480 | 2.630 | 349,907 | -0.03(-1.13%) |
Jun 04, 2024 | 3.060 | 3.130 | 2.330 | 2.660 | 494,742 | -0.50(-15.82%) |
Jun 03, 2024 | 2.950 | 3.700 | 2.810 | 3.160 | 823,876 | +0.20(+6.76%) |
May 31, 2024 | 2.650 | 3.075 | 2.570 | 2.960 | 152,993 | +0.29(+10.86%) |
May 30, 2024 | 2.720 | 2.790 | 2.600 | 2.670 | 22,639 | +0.01(+0.38%) |
May 29, 2024 | 2.760 | 2.824 | 2.646 | 2.660 | 26,796 | -0.13(-4.66%) |
May 28, 2024 | 2.840 | 2.840 | 2.700 | 2.790 | 16,969 | +0.01(+0.36%) |
May 24, 2024 | 2.570 | 2.890 | 2.570 | 2.780 | 70,003 | +0.17(+6.51%) |
May 23, 2024 | 2.710 | 2.790 | 2.500 | 2.610 | 71,910 | -0.18(-6.45%) |
May 22, 2024 | 3.050 | 3.050 | 2.730 | 2.790 | 82,174 | -0.09(-3.12%) |
May 21, 2024 | 2.740 | 3.099 | 2.720 | 2.880 | 173,104 | +0.07(+2.49%) |
May 20, 2024 | 2.650 | 2.848 | 2.540 | 2.810 | 133,961 | +0.19(+7.25%) |
May 17, 2024 | 2.550 | 2.790 | 2.450 | 2.620 | 204,868 | +0.08(+3.15%) |
May 16, 2024 | 2.360 | 2.760 | 2.360 | 2.540 | 280,360 | +0.02(+0.79%) |
May 15, 2024 | 2.600 | 2.800 | 2.386 | 2.520 | 386,207 | -0.13(-4.91%) |
May 14, 2024 | 2.880 | 2.970 | 2.620 | 2.650 | 290,891 | -0.58(-17.96%) |
May 13, 2024 | 3.480 | 3.480 | 3.120 | 3.230 | 354,585 | -0.63(-16.32%) |
May 10, 2024 | 4.320 | 4.380 | 3.810 | 3.860 | 700,551 | -0.54(-12.27%) |
May 09, 2024 | 4.780 | 5.300 | 4.070 | 4.400 | 14,478,340 | +0.77(+21.21%) |
May 08, 2024 | 4.060 | 4.740 | 3.380 | 3.630 | 3,891,698 | +0.07(+1.97%) |
May 07, 2024 | 3.640 | 3.720 | 3.500 | 3.560 | 170,099 | -0.12(-3.26%) |
May 06, 2024 | 3.600 | 3.830 | 3.400 | 3.680 | 198,888 | -0.29(-7.30%) |
May 03, 2024 | 4.200 | 4.280 | 3.900 | 3.970 | 103,057 | -0.25(-5.92%) |
May 02, 2024 | 4.100 | 4.230 | 3.850 | 4.220 | 82,497 | +0.12(+2.93%) |