Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 3.830 | 3.900 | 3.500 | 3.530 | 502,197 | -0.44(-11.08%) |
Jul 18, 2024 | 3.720 | 3.990 | 3.720 | 3.970 | 394,170 | +0.26(+7.01%) |
Jul 17, 2024 | 3.990 | 4.060 | 3.710 | 3.710 | 456,230 | -0.48(-11.46%) |
Jul 16, 2024 | 3.860 | 4.200 | 3.720 | 4.190 | 601,022 | +0.36(+9.40%) |
Jul 15, 2024 | 3.900 | 3.950 | 3.700 | 3.830 | 1,129,770 | -0.06(-1.54%) |
Jul 12, 2024 | 3.810 | 3.930 | 3.650 | 3.890 | 463,862 | +0.07(+1.83%) |
Jul 11, 2024 | 3.750 | 4.028 | 3.750 | 3.820 | 564,448 | +0.08(+2.14%) |
Jul 10, 2024 | 3.750 | 3.856 | 3.650 | 3.740 | 343,312 | +0.04(+1.08%) |
Jul 09, 2024 | 3.810 | 4.100 | 3.600 | 3.700 | 787,013 | -0.10(-2.63%) |
Jul 08, 2024 | 4.510 | 4.550 | 3.750 | 3.800 | 3,415,019 | +0.06(+1.60%) |
Jul 05, 2024 | 4.050 | 4.120 | 3.720 | 3.740 | 438,037 | -0.38(-9.22%) |
Jul 03, 2024 | 4.040 | 4.240 | 3.920 | 4.120 | 337,379 | +0.10(+2.49%) |
Jul 02, 2024 | 4.480 | 4.525 | 4.000 | 4.020 | 376,232 | -0.80(-16.60%) |
Jul 01, 2024 | 4.450 | 4.850 | 3.860 | 4.820 | 589,394 | +0.36(+8.07%) |
Jun 28, 2024 | 4.850 | 5.740 | 4.260 | 4.460 | 1,686,837 | -0.57(-11.33%) |
Jun 27, 2024 | 3.750 | 5.488 | 3.500 | 5.030 | 2,856,213 | +1.31(+35.22%) |
Jun 26, 2024 | 4.060 | 4.076 | 3.370 | 3.720 | 1,033,878 | -0.26(-6.53%) |
Jun 25, 2024 | 4.620 | 4.910 | 3.750 | 3.980 | 1,111,434 | -1.77(-30.72%) |
Jun 24, 2024 | 6.180 | 6.255 | 5.400 | 5.745 | 916,863 | -0.42(-6.81%) |
Jun 21, 2024 | 6.120 | 6.405 | 5.700 | 6.165 | 1,155,067 | -1.33(-17.80%) |
Jun 20, 2024 | 8.805 | 8.850 | 7.020 | 7.500 | 771,124 | -1.08(-12.59%) |
Jun 18, 2024 | 9.375 | 9.540 | 7.875 | 8.580 | 615,947 | -1.33(-13.46%) |
Jun 17, 2024 | 10.50 | 10.90 | 9.480 | 9.915 | 752,827 | +1.15(+13.18%) |
Jun 14, 2024 | 11.21 | 11.78 | 8.220 | 8.760 | 911,799 | -2.34(-21.08%) |
Jun 13, 2024 | 12.00 | 12.38 | 10.66 | 11.10 | 492,124 | -1.70(-13.25%) |
Jun 12, 2024 | 13.41 | 13.66 | 12.31 | 12.79 | 701,342 | +0.13(+1.07%) |
Jun 11, 2024 | 12.07 | 12.88 | 11.76 | 12.66 | 759,820 | +0.42(+3.43%) |
Jun 10, 2024 | 13.76 | 13.96 | 11.74 | 12.24 | 407,188 | -1.29(-9.53%) |
Jun 07, 2024 | 13.88 | 15.40 | 13.04 | 13.53 | 797,385 | +0.42(+3.20%) |
Jun 06, 2024 | 13.12 | 14.05 | 12.82 | 13.11 | 438,149 | -1.95(-12.95%) |
Jun 05, 2024 | 13.04 | 15.29 | 12.53 | 15.06 | 828,810 | -0.62(-3.92%) |
Jun 04, 2024 | 16.45 | 16.50 | 15.02 | 15.68 | 607,769 | -2.01(-11.37%) |
Jun 03, 2024 | 19.65 | 20.67 | 15.90 | 17.68 | 1,977,273 | +2.68(+17.90%) |
May 31, 2024 | 17.66 | 17.86 | 14.62 | 15.00 | 1,034,199 | -2.02(-11.89%) |
May 30, 2024 | 13.74 | 17.45 | 12.97 | 17.02 | 1,823,482 | +3.82(+28.98%) |
May 29, 2024 | 15.09 | 15.22 | 12.26 | 13.20 | 833,475 | -3.00(-18.52%) |
May 28, 2024 | 17.97 | 20.55 | 15.75 | 16.20 | 1,617,482 | +1.05(+6.93%) |
May 24, 2024 | 16.55 | 17.05 | 14.37 | 15.15 | 703,716 | -1.81(-10.70%) |
May 23, 2024 | 21.16 | 21.75 | 16.20 | 16.96 | 1,047,883 | -2.48(-12.73%) |
May 22, 2024 | 16.65 | 27.24 | 14.70 | 19.44 | 3,506,653 | +0.59(+3.10%) |
May 21, 2024 | 26.00 | 27.73 | 17.25 | 18.86 | 2,147,420 | -11.00(-36.83%) |
May 20, 2024 | 42.00 | 42.00 | 22.65 | 29.85 | 4,993,523 | +4.20(+16.37%) |
May 17, 2024 | 63.15 | 90.00 | 21.15 | 25.65 | 11,567,840 | -10.35(-28.75%) |
May 16, 2024 | 10.50 | 79.50 | 9.750 | 36.00 | 20,615,024 | +29.07(+419.48%) |
May 15, 2024 | 8.640 | 8.700 | 6.615 | 6.930 | 3,423,639 | -0.21(-2.94%) |
May 14, 2024 | 7.005 | 15.75 | 6.600 | 7.140 | 2,575,676 | +0.27(+3.93%) |
May 13, 2024 | 6.375 | 7.215 | 6.270 | 6.870 | 87,180 | +0.44(+6.76%) |
May 10, 2024 | 6.975 | 6.975 | 6.225 | 6.435 | 104,356 | -0.62(-8.72%) |
May 09, 2024 | 6.450 | 7.125 | 6.210 | 7.050 | 75,208 | +0.63(+9.81%) |
May 08, 2024 | 7.050 | 7.050 | 6.390 | 6.420 | 82,573 | -0.60(-8.55%) |
May 07, 2024 | 6.615 | 7.320 | 6.375 | 7.020 | 116,455 | +0.33(+4.93%) |
May 06, 2024 | 6.900 | 6.975 | 6.615 | 6.690 | 48,381 | -0.38(-5.31%) |
May 03, 2024 | 7.050 | 7.800 | 6.675 | 7.065 | 112,204 | +0.02(+0.21%) |
May 02, 2024 | 7.500 | 7.935 | 6.645 | 7.050 | 127,795 | -0.27(-3.69%) |