Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 1.770 | 1.770 | 1.500 | 1.590 | 250,507 | -0.12(-7.02%) |
Jul 19, 2024 | 1.750 | 1.780 | 1.710 | 1.710 | 55,835 | -0.02(-1.16%) |
Jul 18, 2024 | 1.940 | 1.960 | 1.660 | 1.730 | 280,608 | -0.19(-9.90%) |
Jul 17, 2024 | 1.950 | 1.980 | 1.800 | 1.920 | 174,261 | -0.06(-3.03%) |
Jul 16, 2024 | 1.980 | 2.080 | 1.970 | 1.980 | 158,378 | -0.02(-1.00%) |
Jul 15, 2024 | 2.050 | 2.200 | 1.960 | 2.000 | 332,205 | -0.02(-0.99%) |
Jul 12, 2024 | 1.990 | 2.080 | 1.910 | 2.020 | 217,083 | +0.18(+9.78%) |
Jul 11, 2024 | 1.900 | 1.990 | 1.800 | 1.840 | 133,722 | -0.07(-3.66%) |
Jul 10, 2024 | 2.050 | 2.050 | 1.890 | 1.910 | 103,778 | +0.05(+2.69%) |
Jul 09, 2024 | 2.030 | 2.097 | 1.770 | 1.860 | 160,200 | -0.17(-8.37%) |
Jul 08, 2024 | 2.030 | 2.100 | 2.000 | 2.030 | 102,618 | -0.06(-2.87%) |
Jul 05, 2024 | 2.110 | 2.196 | 1.780 | 2.090 | 693,873 | -0.16(-7.11%) |
Jul 03, 2024 | 2.160 | 2.270 | 1.980 | 2.250 | 644,267 | +0.16(+7.66%) |
Jul 02, 2024 | 2.000 | 2.240 | 1.950 | 2.090 | 917,738 | +0.02(+0.97%) |
Jul 01, 2024 | 2.710 | 2.800 | 1.960 | 2.070 | 1,783,731 | -0.81(-28.12%) |
Jun 28, 2024 | 4.950 | 5.000 | 2.560 | 2.880 | 3,388,823 | -2.44(-45.86%) |
Jun 27, 2024 | 5.000 | 5.730 | 4.750 | 5.320 | 2,073,931 | +0.12(+2.31%) |
Jun 26, 2024 | 4.990 | 5.200 | 4.880 | 5.200 | 365,763 | +0.12(+2.36%) |
Jun 25, 2024 | 4.820 | 5.150 | 4.820 | 5.080 | 518,230 | +0.23(+4.74%) |
Jun 24, 2024 | 5.330 | 5.435 | 4.490 | 4.850 | 302,630 | -0.56(-10.35%) |
Jun 21, 2024 | 4.840 | 5.480 | 4.775 | 5.410 | 318,169 | +0.57(+11.78%) |
Jun 20, 2024 | 4.840 | 4.900 | 4.530 | 4.840 | 116,034 | +0.04(+0.83%) |
Jun 18, 2024 | 4.450 | 4.950 | 4.220 | 4.800 | 153,930 | +0.30(+6.67%) |
Jun 17, 2024 | 4.080 | 4.550 | 4.020 | 4.500 | 203,745 | +0.42(+10.29%) |
Jun 14, 2024 | 3.900 | 4.200 | 3.900 | 4.080 | 587,016 | +0.18(+4.62%) |
Jun 13, 2024 | 3.760 | 3.950 | 3.760 | 3.900 | 90,517 | +0.12(+3.17%) |
Jun 12, 2024 | 3.880 | 3.900 | 3.760 | 3.780 | 100,597 | -0.10(-2.58%) |
Jun 11, 2024 | 3.650 | 3.960 | 3.650 | 3.880 | 470,651 | +0.22(+6.01%) |
Jun 10, 2024 | 3.670 | 3.750 | 3.650 | 3.660 | 18,287 | +0.00(+0.00%) |
Jun 07, 2024 | 3.690 | 3.818 | 3.618 | 3.660 | 34,274 | -0.14(-3.68%) |
Jun 06, 2024 | 3.670 | 3.840 | 3.500 | 3.800 | 231,584 | +0.20(+5.56%) |
Jun 05, 2024 | 3.740 | 3.740 | 3.580 | 3.600 | 328,166 | -0.04(-1.10%) |
Jun 04, 2024 | 3.750 | 3.800 | 3.520 | 3.640 | 170,943 | -0.04(-1.09%) |
Jun 03, 2024 | 3.760 | 3.760 | 3.670 | 3.680 | 68,327 | -0.07(-1.87%) |
May 31, 2024 | 3.810 | 3.900 | 3.660 | 3.750 | 216,805 | +0.06(+1.63%) |
May 30, 2024 | 3.800 | 3.837 | 3.650 | 3.690 | 101,534 | -0.08(-2.12%) |
May 29, 2024 | 3.700 | 3.950 | 3.690 | 3.770 | 349,130 | +0.08(+2.17%) |
May 28, 2024 | 3.600 | 3.870 | 3.600 | 3.690 | 93,144 | +0.04(+1.10%) |
May 24, 2024 | 3.710 | 3.830 | 3.500 | 3.650 | 144,800 | +0.20(+5.80%) |
May 23, 2024 | 3.560 | 3.690 | 3.330 | 3.450 | 98,096 | -0.07(-1.99%) |
May 22, 2024 | 3.800 | 3.898 | 3.520 | 3.520 | 229,794 | -0.28(-7.37%) |
May 21, 2024 | 3.310 | 3.870 | 3.250 | 3.800 | 717,325 | +0.44(+13.10%) |
May 20, 2024 | 3.330 | 3.500 | 2.990 | 3.360 | 700,669 | -0.16(-4.55%) |
May 17, 2024 | 3.900 | 3.910 | 2.520 | 3.520 | 1,421,563 | -0.37(-9.51%) |
May 16, 2024 | 3.890 | 4.047 | 3.850 | 3.890 | 334,756 | +0.00(+0.00%) |
May 15, 2024 | 3.990 | 4.050 | 3.750 | 3.890 | 845,945 | -0.29(-6.94%) |
May 14, 2024 | 4.140 | 4.340 | 4.130 | 4.180 | 352,001 | +0.06(+1.46%) |
May 13, 2024 | 4.190 | 4.290 | 4.050 | 4.120 | 519,640 | +0.07(+1.73%) |
May 10, 2024 | 4.110 | 4.300 | 3.830 | 4.050 | 332,925 | -0.26(-6.03%) |
May 09, 2024 | 4.150 | 4.590 | 4.150 | 4.310 | 275,881 | -0.07(-1.60%) |
May 08, 2024 | 4.230 | 4.440 | 3.720 | 4.380 | 486,075 | +0.00(+0.00%) |
May 07, 2024 | 4.170 | 4.650 | 4.070 | 4.380 | 232,008 | +0.17(+4.04%) |
May 06, 2024 | 4.170 | 4.290 | 4.050 | 4.210 | 170,710 | +0.09(+2.18%) |
May 03, 2024 | 3.900 | 4.180 | 3.750 | 4.120 | 476,894 | +0.24(+6.19%) |
May 02, 2024 | 3.950 | 3.990 | 3.820 | 3.880 | 208,316 | +0.02(+0.52%) |