Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 5.450 | 5.805 | 5.320 | 5.590 | 14,724,082 | +0.24(+4.49%) |
Jul 18, 2024 | 5.960 | 6.010 | 5.300 | 5.350 | 13,335,583 | -0.55(-9.32%) |
Jul 17, 2024 | 6.190 | 6.505 | 5.765 | 5.900 | 22,180,056 | -0.48(-7.52%) |
Jul 16, 2024 | 6.040 | 6.390 | 5.910 | 6.380 | 24,479,980 | +0.38(+6.33%) |
Jul 15, 2024 | 5.720 | 6.040 | 5.535 | 6.000 | 28,009,828 | +0.69(+12.99%) |
Jul 12, 2024 | 4.730 | 5.455 | 4.660 | 5.310 | 21,230,440 | +0.56(+11.79%) |
Jul 11, 2024 | 5.120 | 5.270 | 4.570 | 4.750 | 28,455,394 | -0.13(-2.66%) |
Jul 10, 2024 | 5.130 | 5.240 | 4.750 | 4.880 | 18,727,860 | -0.15(-2.98%) |
Jul 09, 2024 | 5.820 | 6.050 | 4.961 | 5.030 | 30,242,800 | -0.44(-8.04%) |
Jul 08, 2024 | 5.760 | 6.010 | 5.430 | 5.470 | 28,174,396 | -0.11(-1.97%) |
Jul 05, 2024 | 4.910 | 5.710 | 4.740 | 5.580 | 25,198,892 | +0.37(+7.10%) |
Jul 03, 2024 | 4.990 | 5.370 | 4.920 | 5.210 | 14,284,130 | +0.16(+3.17%) |
Jul 02, 2024 | 5.210 | 5.340 | 4.990 | 5.050 | 19,658,094 | -0.16(-3.07%) |
Jul 01, 2024 | 4.600 | 5.220 | 4.520 | 5.210 | 18,731,484 | +0.76(+17.08%) |
Jun 28, 2024 | 4.540 | 4.560 | 4.320 | 4.450 | 35,084,924 | +0.04(+0.91%) |
Jun 27, 2024 | 4.740 | 4.840 | 4.310 | 4.410 | 21,935,004 | -0.18(-3.92%) |
Jun 26, 2024 | 4.880 | 5.190 | 4.570 | 4.590 | 30,126,530 | -0.21(-4.37%) |
Jun 25, 2024 | 4.320 | 5.100 | 4.315 | 4.800 | 32,340,928 | +0.58(+13.74%) |
Jun 24, 2024 | 3.830 | 4.360 | 3.790 | 4.220 | 23,779,380 | +0.06(+1.56%) |
Jun 21, 2024 | 4.355 | 4.420 | 4.080 | 4.155 | 32,292,680 | -0.47(-10.26%) |
Jun 20, 2024 | 4.620 | 4.820 | 4.470 | 4.630 | 28,167,640 | +0.12(+2.66%) |
Jun 18, 2024 | 4.330 | 4.520 | 4.100 | 4.510 | 25,961,008 | +0.12(+2.73%) |
Jun 17, 2024 | 3.880 | 4.460 | 3.780 | 4.390 | 24,544,092 | +0.47(+11.99%) |
Jun 14, 2024 | 4.080 | 4.190 | 3.770 | 3.920 | 22,641,250 | -0.15(-3.69%) |
Jun 13, 2024 | 3.850 | 4.190 | 3.760 | 4.070 | 37,200,112 | +0.23(+5.99%) |
Jun 12, 2024 | 3.830 | 4.200 | 3.750 | 3.840 | 39,484,864 | +0.36(+10.50%) |
Jun 11, 2024 | 2.930 | 3.480 | 2.780 | 3.475 | 29,735,288 | +0.39(+12.46%) |
Jun 10, 2024 | 2.910 | 3.230 | 2.870 | 3.090 | 20,084,956 | +0.00(+0.00%) |
Jun 07, 2024 | 3.220 | 3.350 | 2.970 | 3.090 | 32,595,066 | -0.12(-3.74%) |
Jun 06, 2024 | 2.740 | 3.340 | 2.730 | 3.210 | 53,470,448 | +0.42(+15.05%) |
Jun 05, 2024 | 2.570 | 2.790 | 2.500 | 2.790 | 33,348,236 | +0.28(+11.16%) |
Jun 04, 2024 | 2.150 | 2.555 | 2.150 | 2.510 | 43,173,720 | +0.46(+22.44%) |
Jun 03, 2024 | 2.250 | 2.300 | 2.040 | 2.050 | 12,784,598 | -0.13(-5.96%) |
May 31, 2024 | 2.310 | 2.345 | 2.130 | 2.180 | 20,567,060 | -0.10(-4.39%) |
May 30, 2024 | 2.250 | 2.370 | 2.240 | 2.280 | 19,935,400 | +0.04(+1.79%) |
May 29, 2024 | 2.030 | 2.250 | 1.980 | 2.240 | 17,689,784 | +0.17(+8.21%) |
May 28, 2024 | 2.080 | 2.160 | 2.020 | 2.070 | 13,106,742 | +0.00(+0.00%) |
May 24, 2024 | 2.000 | 2.100 | 1.960 | 2.070 | 8,708,831 | +0.08(+4.02%) |
May 23, 2024 | 2.180 | 2.190 | 1.970 | 1.990 | 12,253,067 | -0.17(-7.87%) |
May 22, 2024 | 2.050 | 2.290 | 2.040 | 2.160 | 19,944,016 | +0.12(+5.88%) |
May 21, 2024 | 2.190 | 2.240 | 2.020 | 2.040 | 14,669,156 | -0.09(-4.45%) |
May 20, 2024 | 1.960 | 2.155 | 1.912 | 2.135 | 16,003,569 | +0.18(+9.49%) |
May 17, 2024 | 2.050 | 2.100 | 1.950 | 1.950 | 12,213,170 | -0.07(-3.47%) |
May 16, 2024 | 2.090 | 2.170 | 2.020 | 2.020 | 11,944,184 | -0.10(-4.72%) |
May 15, 2024 | 2.140 | 2.195 | 2.000 | 2.120 | 14,320,937 | +0.08(+4.18%) |
May 14, 2024 | 1.980 | 2.080 | 1.910 | 2.035 | 15,233,257 | -0.21(-9.15%) |
May 13, 2024 | 2.280 | 2.400 | 2.220 | 2.240 | 11,586,094 | +0.01(+0.45%) |
May 10, 2024 | 2.410 | 2.490 | 2.220 | 2.230 | 11,309,935 | -0.13(-5.51%) |
May 09, 2024 | 2.300 | 2.396 | 2.260 | 2.360 | 6,817,228 | +0.03(+1.29%) |
May 08, 2024 | 2.250 | 2.335 | 2.150 | 2.330 | 9,370,846 | +0.00(+0.00%) |
May 07, 2024 | 2.380 | 2.420 | 2.300 | 2.330 | 9,274,529 | -0.09(-3.72%) |
May 06, 2024 | 2.260 | 2.480 | 2.250 | 2.420 | 15,040,412 | +0.23(+10.76%) |
May 03, 2024 | 2.260 | 2.310 | 2.160 | 2.185 | 10,921,993 | +0.02(+0.69%) |
May 02, 2024 | 2.270 | 2.270 | 2.090 | 2.170 | 8,754,047 | +0.05(+2.36%) |