Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 9.820 | 11.84 | 8.810 | 8.930 | 3,637,573 | -1.00(-10.07%) |
Jul 18, 2024 | 9.980 | 10.38 | 9.510 | 9.930 | 1,197,613 | +0.17(+1.74%) |
Jul 17, 2024 | 10.25 | 10.77 | 9.390 | 9.760 | 1,273,933 | -0.42(-4.13%) |
Jul 16, 2024 | 9.450 | 11.24 | 9.220 | 10.18 | 13,936,550 | +1.46(+16.74%) |
Jul 15, 2024 | 8.960 | 9.130 | 8.510 | 8.720 | 927,347 | -0.36(-3.96%) |
Jul 12, 2024 | 9.330 | 10.04 | 9.010 | 9.080 | 2,800,719 | +0.29(+3.30%) |
Jul 11, 2024 | 8.470 | 9.580 | 8.010 | 8.790 | 3,727,836 | +0.40(+4.77%) |
Jul 10, 2024 | 10.03 | 10.58 | 8.272 | 8.390 | 3,060,755 | -1.53(-15.42%) |
Jul 09, 2024 | 9.240 | 12.89 | 9.200 | 9.920 | 13,684,541 | -0.57(-5.43%) |
Jul 08, 2024 | 11.62 | 11.95 | 9.500 | 10.49 | 10,092,906 | -2.86(-21.42%) |
Jul 05, 2024 | 13.90 | 18.50 | 12.65 | 13.35 | 57,883,424 | +2.72(+25.59%) |
Jul 03, 2024 | 5.250 | 18.73 | 5.220 | 10.63 | 70,059,440 | +6.27(+143.81%) |
Jul 02, 2024 | 4.640 | 4.730 | 4.310 | 4.360 | 205,121 | -0.23(-5.01%) |
Jul 01, 2024 | 4.470 | 4.630 | 4.400 | 4.590 | 94,526 | +0.14(+3.15%) |
Jun 28, 2024 | 4.180 | 4.640 | 4.150 | 4.450 | 164,672 | +0.25(+5.95%) |
Jun 27, 2024 | 4.170 | 4.300 | 4.050 | 4.200 | 153,350 | +0.00(+0.00%) |
Jun 26, 2024 | 4.020 | 4.290 | 4.000 | 4.200 | 95,765 | +0.18(+4.48%) |
Jun 25, 2024 | 3.890 | 4.020 | 3.810 | 4.020 | 52,216 | +0.14(+3.61%) |
Jun 24, 2024 | 3.890 | 4.000 | 3.810 | 3.880 | 32,481 | -0.06(-1.52%) |
Jun 21, 2024 | 3.930 | 3.971 | 3.810 | 3.940 | 52,884 | +0.01(+0.25%) |
Jun 20, 2024 | 3.850 | 4.040 | 3.820 | 3.930 | 60,270 | +0.05(+1.29%) |
Jun 18, 2024 | 3.970 | 4.010 | 3.830 | 3.880 | 105,048 | -0.12(-3.00%) |
Jun 17, 2024 | 4.000 | 4.140 | 3.950 | 4.000 | 71,068 | -0.02(-0.50%) |
Jun 14, 2024 | 4.200 | 4.290 | 3.930 | 4.020 | 110,759 | -0.22(-5.19%) |
Jun 13, 2024 | 4.330 | 4.400 | 4.050 | 4.240 | 132,704 | -0.08(-1.85%) |
Jun 12, 2024 | 4.450 | 4.680 | 4.290 | 4.320 | 228,007 | -0.08(-1.82%) |
Jun 11, 2024 | 4.190 | 4.500 | 4.160 | 4.400 | 451,214 | +0.11(+2.56%) |
Jun 10, 2024 | 4.450 | 4.790 | 4.250 | 4.290 | 268,742 | -0.27(-5.92%) |
Jun 07, 2024 | 4.600 | 5.390 | 4.450 | 4.560 | 1,438,050 | -0.96(-17.39%) |
Jun 06, 2024 | 4.790 | 5.587 | 4.570 | 5.520 | 1,390,647 | +0.74(+15.48%) |
Jun 05, 2024 | 4.680 | 4.840 | 4.490 | 4.780 | 339,114 | +0.13(+2.80%) |
Jun 04, 2024 | 4.670 | 4.810 | 4.263 | 4.650 | 211,895 | -0.08(-1.69%) |
Jun 03, 2024 | 5.350 | 5.500 | 4.620 | 4.730 | 915,602 | +0.03(+0.64%) |
May 31, 2024 | 4.660 | 4.780 | 4.500 | 4.700 | 69,833 | +0.08(+1.73%) |
May 30, 2024 | 4.680 | 4.834 | 4.500 | 4.620 | 109,748 | -0.06(-1.28%) |
May 29, 2024 | 4.890 | 5.080 | 4.600 | 4.680 | 141,151 | -0.32(-6.40%) |
May 28, 2024 | 5.000 | 5.430 | 4.800 | 5.000 | 349,034 | -0.01(-0.20%) |
May 24, 2024 | 4.990 | 5.240 | 4.710 | 5.010 | 199,643 | +0.00(+0.10%) |
May 23, 2024 | 5.150 | 5.180 | 4.670 | 5.005 | 205,684 | -0.25(-4.85%) |
May 22, 2024 | 5.150 | 5.445 | 4.950 | 5.260 | 381,463 | +0.01(+0.19%) |
May 21, 2024 | 5.130 | 5.320 | 4.770 | 5.250 | 324,329 | -0.04(-0.76%) |
May 20, 2024 | 4.390 | 5.500 | 4.380 | 5.290 | 744,318 | +0.50(+10.44%) |
May 17, 2024 | 4.300 | 5.053 | 4.019 | 4.790 | 860,648 | +0.06(+1.27%) |
May 16, 2024 | 4.690 | 4.953 | 4.320 | 4.730 | 774,160 | -0.24(-4.83%) |
May 15, 2024 | 4.980 | 5.240 | 4.210 | 4.970 | 2,970,254 | -1.18(-19.19%) |
May 14, 2024 | 5.940 | 6.950 | 5.310 | 6.150 | 19,619,696 | +1.78(+40.73%) |
May 13, 2024 | 3.860 | 5.530 | 3.620 | 4.370 | 19,427,556 | +1.17(+36.66%) |
May 10, 2024 | 3.490 | 3.750 | 3.120 | 3.198 | 360,496 | -0.37(-10.43%) |
May 09, 2024 | 3.340 | 3.740 | 3.160 | 3.570 | 181,864 | +0.25(+7.53%) |
May 08, 2024 | 3.210 | 3.520 | 3.120 | 3.320 | 235,279 | -0.02(-0.60%) |
May 07, 2024 | 3.380 | 3.600 | 3.210 | 3.340 | 305,756 | -0.04(-1.18%) |
May 06, 2024 | 3.100 | 3.750 | 2.930 | 3.380 | 668,279 | +0.28(+9.03%) |
May 03, 2024 | 2.390 | 3.350 | 2.348 | 3.100 | 346,974 | +0.71(+29.71%) |
May 02, 2024 | 2.400 | 2.410 | 2.310 | 2.390 | 23,069 | +0.04(+1.70%) |