Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 4.530 | 5.429 | 4.470 | 4.900 | 50,041 | +0.30(+6.52%) |
Jul 18, 2024 | 4.980 | 5.090 | 4.580 | 4.600 | 102,072 | -0.44(-8.73%) |
Jul 17, 2024 | 5.250 | 5.470 | 4.810 | 5.040 | 213,709 | -0.12(-2.42%) |
Jul 16, 2024 | 5.250 | 5.470 | 5.000 | 5.165 | 142,577 | +0.03(+0.61%) |
Jul 15, 2024 | 4.610 | 5.300 | 4.490 | 5.134 | 270,813 | +0.43(+9.23%) |
Jul 12, 2024 | 4.310 | 4.900 | 4.240 | 4.700 | 308,786 | +0.38(+8.80%) |
Jul 11, 2024 | 4.230 | 4.520 | 3.960 | 4.320 | 85,002 | -0.04(-0.92%) |
Jul 10, 2024 | 4.250 | 4.460 | 4.070 | 4.360 | 117,997 | -0.03(-0.68%) |
Jul 09, 2024 | 4.350 | 4.430 | 4.100 | 4.390 | 163,373 | +0.05(+1.15%) |
Jul 08, 2024 | 4.750 | 4.860 | 4.260 | 4.340 | 224,934 | -0.14(-3.13%) |
Jul 05, 2024 | 3.800 | 4.560 | 3.800 | 4.480 | 150,592 | +0.58(+14.87%) |
Jul 03, 2024 | 3.720 | 4.030 | 3.590 | 3.900 | 110,875 | +0.31(+8.64%) |
Jul 02, 2024 | 3.970 | 4.015 | 3.310 | 3.590 | 63,424 | -0.12(-3.20%) |
Jul 01, 2024 | 4.480 | 4.510 | 3.650 | 3.709 | 140,125 | -0.52(-12.32%) |
Jun 28, 2024 | 3.940 | 4.300 | 3.940 | 4.230 | 158,605 | +0.12(+2.92%) |
Jun 27, 2024 | 3.770 | 4.190 | 3.700 | 4.110 | 52,665 | +0.28(+7.31%) |
Jun 26, 2024 | 3.750 | 4.180 | 3.705 | 3.830 | 290,439 | +0.07(+1.86%) |
Jun 25, 2024 | 3.500 | 3.810 | 3.190 | 3.760 | 133,650 | +0.25(+7.12%) |
Jun 24, 2024 | 3.600 | 3.670 | 3.396 | 3.510 | 49,420 | +0.00(+0.00%) |
Jun 21, 2024 | 4.190 | 4.190 | 3.320 | 3.510 | 176,302 | -0.41(-10.34%) |
Jun 20, 2024 | 3.940 | 4.200 | 3.690 | 3.915 | 162,838 | +0.23(+6.10%) |
Jun 18, 2024 | 4.270 | 4.300 | 3.530 | 3.690 | 526,892 | -0.18(-4.65%) |
Jun 17, 2024 | 3.420 | 4.300 | 3.270 | 3.870 | 1,140,438 | +0.57(+17.27%) |
Jun 14, 2024 | 3.390 | 3.390 | 2.940 | 3.300 | 66,834 | +0.25(+8.19%) |
Jun 13, 2024 | 2.960 | 3.170 | 2.800 | 3.050 | 178,216 | +0.17(+5.91%) |
Jun 12, 2024 | 3.000 | 3.055 | 2.700 | 2.880 | 619,601 | -0.12(-4.00%) |
Jun 11, 2024 | 2.520 | 3.050 | 2.500 | 3.000 | 390,162 | +0.48(+18.81%) |
Jun 10, 2024 | 2.970 | 2.970 | 2.430 | 2.525 | 49,348 | -0.08(-3.20%) |
Jun 07, 2024 | 2.800 | 2.800 | 2.600 | 2.609 | 86,113 | -0.16(-5.83%) |
Jun 06, 2024 | 2.600 | 2.980 | 2.570 | 2.770 | 195,510 | +0.25(+9.92%) |
Jun 05, 2024 | 2.630 | 3.000 | 2.390 | 2.520 | 528,547 | -0.01(-0.40%) |
Jun 04, 2024 | 2.530 | 2.650 | 2.340 | 2.530 | 173,299 | -0.02(-0.63%) |
Jun 03, 2024 | 2.590 | 2.830 | 2.270 | 2.546 | 234,996 | -0.08(-3.19%) |
May 31, 2024 | 2.970 | 3.100 | 2.390 | 2.630 | 292,850 | -0.02(-0.75%) |
May 30, 2024 | 3.250 | 3.500 | 2.440 | 2.650 | 391,548 | -0.30(-10.17%) |
May 29, 2024 | 1.850 | 3.100 | 1.650 | 2.950 | 2,091,767 | +1.76(+147.90%) |
May 28, 2024 | 1.070 | 1.220 | 1.050 | 1.190 | 332,116 | +0.13(+12.26%) |
May 24, 2024 | 0.9200 | 1.060 | 0.9200 | 1.060 | 58,559 | +0.14(+15.24%) |
May 23, 2024 | 1.100 | 1.100 | 0.9000 | 0.9198 | 47,512 | -0.18(-16.38%) |
May 22, 2024 | 1.120 | 1.120 | 0.9200 | 1.100 | 59,919 | +0.02(+1.85%) |
May 21, 2024 | 1.430 | 1.530 | 1.010 | 1.080 | 138,526 | -0.26(-19.40%) |
May 20, 2024 | 0.9600 | 1.390 | 0.9600 | 1.340 | 423,304 | +0.44(+48.89%) |
May 17, 2024 | 0.8400 | 1.350 | 0.8200 | 0.9000 | 507,875 | +0.08(+9.76%) |
May 16, 2024 | 0.5100 | 0.8412 | 0.3800 | 0.8200 | 304,880 | +0.46(+126.27%) |
May 15, 2024 | 0.3800 | 0.3980 | 0.3520 | 0.3624 | 23,688 | -0.02(-5.25%) |
May 14, 2024 | 0.3311 | 0.4051 | 0.3311 | 0.3825 | 9,071 | +0.03(+9.69%) |
May 13, 2024 | 0.4300 | 0.4300 | 0.3295 | 0.3487 | 64,412 | -0.00(-0.40%) |
May 10, 2024 | 0.4650 | 0.4650 | 0.3501 | 0.3501 | 5,223 | -0.11(-23.89%) |
May 09, 2024 | 0.3200 | 0.5100 | 0.3199 | 0.4600 | 88,122 | +0.07(+19.14%) |
May 08, 2024 | 0.3500 | 0.4200 | 0.3100 | 0.3861 | 48,664 | -0.02(-5.83%) |
May 07, 2024 | 0.4000 | 0.4100 | 0.3725 | 0.4100 | 2,605 | -0.01(-1.25%) |
May 06, 2024 | 0.4200 | 0.4700 | 0.4152 | 0.4152 | 7,631 | -0.01(-3.42%) |
May 03, 2024 | 0.4198 | 0.4350 | 0.4156 | 0.4299 | 8,862 | -0.00(-0.02%) |
May 02, 2024 | 0.4000 | 0.4300 | 0.3610 | 0.4300 | 31,330 | +0.08(+21.99%) |