Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.200 | 3.440 | 2.740 | 3.190 | 1,272,342 | -0.31(-8.86%) |
Jul 25, 2024 | 2.280 | 4.390 | 2.280 | 3.500 | 31,315,860 | +1.36(+63.55%) |
Jul 24, 2024 | 2.250 | 2.520 | 1.980 | 2.140 | 1,548,443 | -0.47(-18.01%) |
Jul 23, 2024 | 1.590 | 7.200 | 1.562 | 2.610 | 60,008,276 | +1.07(+69.48%) |
Jul 22, 2024 | 1.780 | 1.820 | 1.450 | 1.540 | 586,257 | -0.29(-15.85%) |
Jul 19, 2024 | 2.320 | 2.324 | 1.750 | 1.830 | 967,948 | -0.60(-24.85%) |
Jul 18, 2024 | 1.540 | 2.920 | 1.520 | 2.435 | 21,603,878 | +0.91(+59.15%) |
Jul 17, 2024 | 1.570 | 1.720 | 1.450 | 1.530 | 155,202 | -0.02(-1.29%) |
Jul 16, 2024 | 1.800 | 2.150 | 1.350 | 1.550 | 1,154,461 | -0.23(-12.92%) |
Jul 15, 2024 | 1.920 | 1.930 | 1.770 | 1.780 | 61,957 | -0.20(-10.10%) |
Jul 12, 2024 | 2.220 | 2.220 | 1.880 | 1.980 | 159,021 | -0.20(-9.17%) |
Jul 11, 2024 | 2.280 | 2.510 | 1.810 | 2.180 | 2,026,116 | -0.56(-20.51%) |
Jul 10, 2024 | 2.650 | 2.940 | 2.530 | 2.743 | 50,851 | +0.01(+0.46%) |
Jul 09, 2024 | 2.410 | 2.890 | 2.360 | 2.730 | 145,246 | +0.35(+14.71%) |
Jul 08, 2024 | 2.280 | 2.430 | 2.280 | 2.380 | 19,228 | +0.10(+4.62%) |
Jul 05, 2024 | 2.380 | 2.400 | 2.220 | 2.275 | 11,448 | -0.15(-5.99%) |
Jul 03, 2024 | 2.160 | 2.433 | 2.157 | 2.420 | 18,356 | +0.22(+10.00%) |
Jul 02, 2024 | 2.190 | 2.430 | 2.110 | 2.200 | 15,747 | -0.01(-0.45%) |
Jul 01, 2024 | 2.380 | 2.380 | 2.100 | 2.210 | 34,538 | -0.17(-7.14%) |
Jun 28, 2024 | 2.400 | 2.700 | 2.350 | 2.380 | 141,686 | -0.07(-2.86%) |
Jun 27, 2024 | 2.480 | 2.555 | 2.370 | 2.450 | 18,636 | -0.03(-1.21%) |
Jun 26, 2024 | 2.600 | 2.650 | 2.410 | 2.480 | 59,656 | +0.03(+1.22%) |
Jun 25, 2024 | 2.480 | 2.980 | 2.300 | 2.450 | 230,689 | +0.03(+1.24%) |
Jun 24, 2024 | 2.590 | 2.590 | 2.320 | 2.420 | 26,200 | -0.10(-3.97%) |
Jun 21, 2024 | 2.730 | 2.741 | 2.505 | 2.520 | 23,171 | -0.29(-10.45%) |
Jun 20, 2024 | 3.000 | 3.000 | 2.755 | 2.814 | 16,982 | -0.17(-5.83%) |
Jun 18, 2024 | 3.470 | 3.880 | 2.540 | 2.988 | 174,813 | -0.49(-14.13%) |
Jun 17, 2024 | 3.480 | 3.880 | 3.360 | 3.480 | 179,667 | +0.10(+2.91%) |
Jun 14, 2024 | 3.678 | 3.678 | 3.094 | 3.382 | 23,511 | -0.29(-8.01%) |
Jun 13, 2024 | 3.552 | 3.680 | 3.360 | 3.676 | 8,759 | +0.09(+2.52%) |
Jun 12, 2024 | 3.330 | 3.600 | 3.302 | 3.586 | 18,655 | +0.07(+1.86%) |
Jun 11, 2024 | 3.520 | 3.736 | 3.360 | 3.520 | 2,272 | +0.18(+5.52%) |
Jun 10, 2024 | 3.352 | 3.676 | 3.200 | 3.336 | 3,239 | +0.05(+1.46%) |
Jun 07, 2024 | 3.520 | 3.860 | 3.288 | 3.288 | 10,874 | -0.15(-4.42%) |
Jun 06, 2024 | 3.600 | 3.896 | 3.440 | 3.440 | 3,641 | -0.16(-4.49%) |
Jun 05, 2024 | 3.664 | 3.898 | 3.600 | 3.602 | 1,321 | -0.06(-1.70%) |
Jun 04, 2024 | 3.712 | 3.898 | 3.664 | 3.664 | 9,045 | -0.16(-4.18%) |
Jun 03, 2024 | 3.688 | 3.840 | 3.688 | 3.824 | 2,871 | +0.12(+3.20%) |
May 31, 2024 | 3.770 | 3.840 | 3.688 | 3.706 | 2,577 | +0.01(+0.37%) |
May 30, 2024 | 3.720 | 3.858 | 3.692 | 3.692 | 547 | -0.03(-0.71%) |
May 29, 2024 | 3.706 | 3.984 | 3.706 | 3.718 | 6,713 | +0.01(+0.15%) |
May 28, 2024 | 3.721 | 3.906 | 3.706 | 3.713 | 2,250 | -0.16(-4.07%) |
May 24, 2024 | 3.784 | 3.982 | 3.706 | 3.870 | 996 | +0.08(+2.07%) |
May 23, 2024 | 3.840 | 3.912 | 3.706 | 3.792 | 2,186 | -0.14(-3.64%) |
May 22, 2024 | 3.827 | 3.935 | 3.706 | 3.935 | 620 | +0.17(+4.44%) |
May 21, 2024 | 3.918 | 3.992 | 3.768 | 3.768 | 4,173 | -0.23(-5.76%) |
May 20, 2024 | 4.000 | 4.002 | 3.705 | 3.998 | 3,340 | +0.04(+1.07%) |
May 17, 2024 | 3.760 | 4.000 | 3.688 | 3.956 | 5,360 | +0.04(+0.94%) |
May 16, 2024 | 3.832 | 3.958 | 3.664 | 3.919 | 4,005 | +0.26(+6.97%) |
May 15, 2024 | 3.832 | 3.833 | 3.616 | 3.664 | 1,824 | +0.02(+0.64%) |
May 14, 2024 | 3.722 | 3.976 | 3.609 | 3.641 | 8,716 | -0.28(-7.12%) |
May 13, 2024 | 3.840 | 3.980 | 3.760 | 3.920 | 1,982 | -0.08(-2.00%) |
May 10, 2024 | 3.849 | 4.105 | 3.849 | 4.000 | 538 | -0.06(-1.46%) |
May 09, 2024 | 3.762 | 4.060 | 3.762 | 4.059 | 1,467 | +0.16(+4.15%) |
May 08, 2024 | 3.808 | 3.898 | 3.778 | 3.898 | 1,532 | +0.09(+2.35%) |
May 07, 2024 | 3.996 | 4.000 | 3.680 | 3.808 | 4,317 | -0.04(-1.04%) |
May 06, 2024 | 3.920 | 4.221 | 3.762 | 3.848 | 8,517 | -0.16(-3.99%) |
May 03, 2024 | 4.112 | 4.221 | 3.920 | 4.008 | 2,513 | -0.21(-5.04%) |
May 02, 2024 | 4.008 | 4.260 | 3.848 | 4.221 | 12,219 | -0.07(-1.62%) |