Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 13.70 | 13.96 | 10.65 | 11.12 | 1,618,665 | -2.82(-20.23%) |
Jul 18, 2024 | 14.52 | 15.00 | 13.71 | 13.94 | 2,239,843 | +0.26(+1.90%) |
Jul 17, 2024 | 14.50 | 15.55 | 13.63 | 13.68 | 2,698,680 | -1.57(-10.30%) |
Jul 16, 2024 | 12.71 | 16.25 | 11.55 | 15.25 | 10,264,747 | +3.45(+29.24%) |
Jul 15, 2024 | 10.36 | 13.73 | 9.500 | 11.80 | 7,327,002 | +0.30(+2.61%) |
Jul 12, 2024 | 11.65 | 13.60 | 11.00 | 11.50 | 17,268,372 | +2.30(+25.00%) |
Jul 11, 2024 | 8.630 | 10.50 | 8.150 | 9.200 | 5,697,701 | -0.15(-1.60%) |
Jul 10, 2024 | 13.16 | 13.21 | 8.970 | 9.350 | 9,943,284 | -8.60(-47.91%) |
Jul 09, 2024 | 12.76 | 19.10 | 10.40 | 17.95 | 45,389,872 | +8.71(+94.26%) |
Jul 08, 2024 | 7.000 | 10.10 | 6.000 | 9.240 | 104,838,880 | +5.17(+127.03%) |
Jul 05, 2024 | 4.500 | 5.200 | 3.360 | 4.070 | 50,349,072 | +1.35(+49.63%) |
Jul 03, 2024 | 2.670 | 3.700 | 2.410 | 2.720 | 25,523,632 | +0.33(+13.81%) |
Jul 02, 2024 | 2.040 | 3.200 | 1.860 | 2.390 | 35,247,724 | +0.49(+25.79%) |
Jul 01, 2024 | 2.020 | 2.100 | 1.830 | 1.900 | 377,927 | -0.12(-5.94%) |
Jun 28, 2024 | 2.260 | 2.340 | 2.000 | 2.020 | 357,846 | -0.21(-9.42%) |
Jun 27, 2024 | 1.980 | 2.470 | 1.944 | 2.230 | 1,418,645 | +0.23(+11.50%) |
Jun 26, 2024 | 2.110 | 2.256 | 1.857 | 2.000 | 848,620 | -0.13(-6.10%) |
Jun 25, 2024 | 2.170 | 2.198 | 1.820 | 2.130 | 902,874 | -0.01(-0.47%) |
Jun 24, 2024 | 2.260 | 2.730 | 2.140 | 2.140 | 1,472,831 | -0.07(-3.17%) |
Jun 21, 2024 | 2.200 | 2.409 | 1.950 | 2.210 | 2,107,082 | -0.15(-6.36%) |
Jun 20, 2024 | 1.930 | 3.850 | 1.710 | 2.360 | 91,417,848 | +1.00(+73.53%) |
Jun 18, 2024 | 1.610 | 1.647 | 1.350 | 1.360 | 739,569 | -0.43(-24.02%) |
Jun 17, 2024 | 1.960 | 2.220 | 1.670 | 1.790 | 1,969,292 | -0.38(-17.51%) |
Jun 14, 2024 | 1.970 | 2.640 | 1.830 | 2.170 | 7,924,553 | -0.26(-10.70%) |
Jun 13, 2024 | 0.7900 | 3.070 | 0.7505 | 2.430 | 54,389,300 | +1.72(+239.86%) |
Jun 12, 2024 | 0.7152 | 0.7900 | 0.7000 | 0.7150 | 56,928 | -0.04(-4.67%) |
Jun 11, 2024 | 0.7150 | 0.8000 | 0.7000 | 0.7500 | 47,894 | -0.01(-1.32%) |
Jun 10, 2024 | 0.8230 | 0.8398 | 0.7351 | 0.7600 | 153,303 | -0.06(-7.50%) |
Jun 07, 2024 | 0.8800 | 0.9200 | 0.8102 | 0.8216 | 55,537 | -0.05(-6.17%) |
Jun 06, 2024 | 0.8500 | 0.9327 | 0.8288 | 0.8756 | 128,753 | +0.02(+2.17%) |
Jun 05, 2024 | 0.8390 | 0.8600 | 0.8300 | 0.8570 | 21,471 | +0.04(+4.49%) |
Jun 04, 2024 | 0.9400 | 0.9800 | 0.8166 | 0.8202 | 158,743 | -0.12(-12.74%) |
Jun 03, 2024 | 1.010 | 1.010 | 0.9365 | 0.9400 | 53,718 | -0.05(-5.29%) |
May 31, 2024 | 0.9700 | 1.010 | 0.9156 | 0.9925 | 50,766 | +0.05(+5.59%) |
May 30, 2024 | 0.9900 | 1.000 | 0.9050 | 0.9400 | 94,011 | -0.01(-1.06%) |
May 29, 2024 | 0.9900 | 1.100 | 0.9249 | 0.9501 | 51,997 | -0.04(-4.40%) |
May 28, 2024 | 0.9689 | 1.030 | 0.9300 | 0.9938 | 60,344 | +0.01(+1.41%) |
May 24, 2024 | 1.020 | 1.090 | 0.8600 | 0.9800 | 167,002 | -0.04(-3.92%) |
May 23, 2024 | 1.080 | 1.140 | 0.9300 | 1.020 | 276,167 | -0.06(-5.56%) |
May 22, 2024 | 1.250 | 1.265 | 1.040 | 1.080 | 189,422 | -0.20(-15.95%) |
May 21, 2024 | 1.250 | 1.350 | 1.213 | 1.285 | 77,027 | +0.03(+2.79%) |
May 20, 2024 | 1.330 | 1.500 | 1.200 | 1.250 | 162,544 | -0.04(-3.10%) |
May 17, 2024 | 1.340 | 1.359 | 1.280 | 1.290 | 73,998 | -0.01(-0.77%) |
May 16, 2024 | 1.410 | 1.449 | 1.260 | 1.300 | 125,729 | -0.10(-7.14%) |
May 15, 2024 | 1.540 | 1.640 | 1.250 | 1.400 | 233,223 | -0.05(-3.45%) |
May 14, 2024 | 1.630 | 1.661 | 1.380 | 1.450 | 201,562 | -0.15(-9.38%) |
May 13, 2024 | 1.650 | 1.750 | 1.590 | 1.600 | 80,945 | -0.05(-3.03%) |
May 10, 2024 | 1.660 | 1.970 | 1.620 | 1.650 | 113,241 | -0.05(-2.94%) |
May 09, 2024 | 1.750 | 1.830 | 1.620 | 1.700 | 227,570 | -0.10(-5.56%) |
May 08, 2024 | 1.840 | 1.940 | 1.764 | 1.800 | 242,658 | -0.01(-0.61%) |
May 07, 2024 | 1.890 | 2.240 | 1.811 | 1.811 | 461,900 | -0.04(-2.11%) |
May 06, 2024 | 1.920 | 2.080 | 1.740 | 1.850 | 330,893 | -0.06(-3.14%) |
May 03, 2024 | 2.510 | 2.870 | 1.859 | 1.910 | 1,231,245 | -0.63(-24.65%) |
May 02, 2024 | 2.420 | 2.690 | 2.380 | 2.535 | 130,720 | +0.04(+1.81%) |