Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 5.350 | 6.160 | 5.320 | 5.970 | 821,059 | +0.53(+9.74%) |
Jul 26, 2024 | 5.190 | 5.899 | 5.190 | 5.440 | 665,583 | +0.14(+2.64%) |
Jul 25, 2024 | 5.790 | 5.872 | 4.910 | 5.300 | 1,162,591 | -0.75(-12.40%) |
Jul 24, 2024 | 5.780 | 7.300 | 5.780 | 6.050 | 3,738,003 | +0.35(+6.14%) |
Jul 23, 2024 | 6.030 | 6.100 | 4.910 | 5.700 | 1,524,238 | -0.50(-8.06%) |
Jul 22, 2024 | 6.400 | 7.870 | 5.511 | 6.200 | 5,225,219 | -0.02(-0.32%) |
Jul 19, 2024 | 9.150 | 10.45 | 5.750 | 6.220 | 20,868,618 | -1.87(-23.11%) |
Jul 18, 2024 | 5.270 | 8.890 | 5.110 | 8.090 | 38,496,512 | +2.80(+52.93%) |
Jul 17, 2024 | 4.300 | 5.900 | 3.891 | 5.290 | 6,131,318 | +0.63(+13.52%) |
Jul 16, 2024 | 2.630 | 4.910 | 2.630 | 4.660 | 22,431,770 | +1.86(+66.43%) |
Jul 15, 2024 | 4.080 | 4.090 | 2.610 | 2.800 | 1,940,419 | -1.41(-33.49%) |
Jul 12, 2024 | 4.440 | 4.800 | 3.840 | 4.210 | 1,289,525 | -0.66(-13.55%) |
Jul 11, 2024 | 5.000 | 5.500 | 4.220 | 4.870 | 4,403,194 | +0.19(+4.06%) |
Jul 10, 2024 | 4.560 | 6.440 | 3.620 | 4.680 | 42,747,056 | +1.43(+44.00%) |
Jul 09, 2024 | 1.860 | 3.250 | 1.790 | 3.250 | 5,183,960 | +1.32(+68.39%) |
Jul 08, 2024 | 1.550 | 2.150 | 1.531 | 1.930 | 1,492,923 | +0.41(+26.97%) |
Jul 05, 2024 | 1.620 | 1.753 | 1.420 | 1.520 | 705,940 | -0.07(-4.40%) |
Jul 03, 2024 | 1.760 | 1.783 | 1.530 | 1.590 | 297,063 | -0.16(-9.14%) |
Jul 02, 2024 | 2.200 | 2.206 | 1.720 | 1.750 | 352,884 | -0.43(-19.72%) |
Jul 01, 2024 | 2.510 | 2.520 | 2.110 | 2.180 | 367,334 | -0.25(-10.29%) |
Jun 28, 2024 | 2.850 | 2.880 | 2.410 | 2.430 | 227,176 | -0.46(-15.92%) |
Jun 27, 2024 | 3.390 | 3.390 | 2.850 | 2.890 | 422,541 | -0.47(-13.99%) |
Jun 26, 2024 | 3.760 | 3.800 | 3.351 | 3.360 | 90,271 | -0.25(-6.93%) |
Jun 25, 2024 | 5.300 | 5.300 | 3.530 | 3.610 | 193,816 | -1.69(-31.89%) |
Jun 24, 2024 | 5.680 | 5.920 | 5.250 | 5.300 | 97,011 | -0.38(-6.69%) |
Jun 21, 2024 | 5.510 | 5.740 | 5.431 | 5.680 | 46,136 | -0.08(-1.39%) |
Jun 20, 2024 | 5.600 | 5.770 | 5.350 | 5.760 | 71,612 | +0.12(+2.13%) |
Jun 18, 2024 | 5.630 | 5.790 | 5.250 | 5.640 | 81,173 | +0.11(+1.99%) |
Jun 17, 2024 | 6.100 | 6.100 | 5.440 | 5.530 | 86,028 | -0.20(-3.49%) |
Jun 14, 2024 | 6.980 | 6.980 | 5.230 | 5.730 | 143,049 | -1.36(-19.18%) |
Jun 13, 2024 | 6.980 | 7.440 | 6.950 | 7.090 | 70,245 | -0.17(-2.34%) |
Jun 12, 2024 | 8.216 | 8.220 | 7.180 | 7.260 | 48,886 | -1.02(-12.36%) |
Jun 11, 2024 | 8.356 | 8.404 | 8.078 | 8.284 | 24,179 | -0.07(-0.86%) |
Jun 10, 2024 | 8.000 | 8.370 | 7.802 | 8.356 | 26,025 | +0.54(+6.88%) |
Jun 07, 2024 | 7.800 | 8.198 | 7.610 | 7.818 | 43,021 | -0.07(-0.89%) |
Jun 06, 2024 | 7.364 | 8.200 | 7.346 | 7.888 | 38,978 | +0.65(+8.95%) |
Jun 05, 2024 | 7.668 | 8.060 | 7.000 | 7.240 | 40,910 | -0.41(-5.38%) |
Jun 04, 2024 | 7.400 | 7.898 | 7.360 | 7.652 | 33,498 | +0.33(+4.45%) |
Jun 03, 2024 | 7.200 | 7.400 | 6.040 | 7.326 | 62,993 | +0.73(+11.00%) |
May 31, 2024 | 7.420 | 7.476 | 6.600 | 6.600 | 41,097 | -0.72(-9.86%) |
May 30, 2024 | 7.400 | 7.684 | 7.026 | 7.322 | 104,676 | -1.28(-14.84%) |
May 29, 2024 | 9.200 | 9.200 | 8.240 | 8.598 | 68,915 | -0.32(-3.61%) |
May 28, 2024 | 9.026 | 9.980 | 8.600 | 8.920 | 103,567 | +0.44(+5.21%) |
May 24, 2024 | 7.200 | 8.606 | 7.040 | 8.478 | 97,061 | +1.44(+20.43%) |
May 23, 2024 | 8.600 | 8.600 | 7.014 | 7.040 | 129,141 | -1.70(-19.41%) |
May 22, 2024 | 8.980 | 9.346 | 8.402 | 8.736 | 61,646 | -0.87(-9.04%) |
May 21, 2024 | 10.27 | 10.27 | 9.420 | 9.604 | 77,510 | -1.00(-9.40%) |
May 20, 2024 | 11.20 | 11.27 | 10.20 | 10.60 | 48,649 | -0.60(-5.39%) |
May 17, 2024 | 11.13 | 11.65 | 10.40 | 11.20 | 67,375 | +0.26(+2.38%) |
May 16, 2024 | 12.60 | 12.77 | 10.25 | 10.94 | 130,079 | -1.48(-11.91%) |
May 15, 2024 | 13.46 | 13.46 | 12.26 | 12.42 | 48,221 | -0.63(-4.86%) |
May 14, 2024 | 14.00 | 14.06 | 12.24 | 13.06 | 102,705 | -1.00(-7.11%) |
May 13, 2024 | 16.20 | 16.57 | 14.00 | 14.06 | 75,161 | -2.04(-12.69%) |
May 10, 2024 | 18.38 | 18.98 | 15.64 | 16.10 | 69,841 | -1.32(-7.56%) |
May 09, 2024 | 17.60 | 17.80 | 17.00 | 17.42 | 27,572 | -0.18(-1.03%) |
May 08, 2024 | 17.64 | 17.99 | 16.63 | 17.60 | 24,852 | +0.12(+0.69%) |
May 07, 2024 | 18.60 | 18.60 | 17.34 | 17.48 | 32,012 | -0.94(-5.10%) |
May 06, 2024 | 19.20 | 19.20 | 18.13 | 18.42 | 26,356 | -0.32(-1.71%) |
May 03, 2024 | 18.97 | 19.20 | 18.40 | 18.74 | 27,225 | -0.23(-1.19%) |
May 02, 2024 | 19.08 | 19.46 | 18.82 | 18.97 | 27,366 | +0.35(+1.86%) |