Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.950 | 2.000 | 1.820 | 1.870 | 76,187 | -0.13(-6.50%) |
Jul 18, 2024 | 2.010 | 2.170 | 1.830 | 2.000 | 193,911 | -0.11(-5.21%) |
Jul 17, 2024 | 2.070 | 2.220 | 1.900 | 2.110 | 398,560 | -0.15(-6.64%) |
Jul 16, 2024 | 1.750 | 2.430 | 1.690 | 2.260 | 2,939,905 | +0.50(+28.41%) |
Jul 15, 2024 | 1.500 | 1.930 | 1.480 | 1.760 | 259,447 | +0.20(+12.85%) |
Jul 12, 2024 | 1.610 | 1.700 | 1.400 | 1.560 | 104,407 | -0.06(-3.73%) |
Jul 11, 2024 | 1.480 | 1.710 | 1.400 | 1.620 | 108,495 | +0.09(+5.88%) |
Jul 10, 2024 | 1.510 | 1.700 | 1.410 | 1.530 | 50,059 | +0.02(+1.32%) |
Jul 09, 2024 | 1.700 | 1.738 | 1.510 | 1.510 | 90,040 | -0.26(-14.69%) |
Jul 08, 2024 | 1.970 | 2.000 | 1.705 | 1.770 | 211,928 | -0.29(-14.08%) |
Jul 05, 2024 | 2.110 | 2.160 | 1.970 | 2.060 | 95,601 | -0.04(-1.90%) |
Jul 03, 2024 | 1.800 | 2.200 | 1.750 | 2.100 | 240,113 | +0.41(+24.26%) |
Jul 02, 2024 | 2.080 | 2.175 | 1.610 | 1.690 | 200,811 | -0.35(-17.16%) |
Jul 01, 2024 | 1.920 | 2.190 | 1.740 | 2.040 | 234,665 | +0.04(+2.00%) |
Jun 28, 2024 | 1.900 | 2.018 | 1.600 | 2.000 | 542,133 | +0.09(+4.71%) |
Jun 27, 2024 | 1.820 | 1.980 | 1.660 | 1.910 | 129,950 | +0.08(+4.37%) |
Jun 26, 2024 | 1.560 | 2.000 | 1.500 | 1.830 | 227,460 | +0.10(+5.78%) |
Jun 25, 2024 | 1.650 | 1.800 | 1.440 | 1.730 | 112,712 | +0.09(+5.49%) |
Jun 24, 2024 | 1.400 | 1.840 | 1.400 | 1.640 | 258,553 | +0.22(+15.49%) |
Jun 21, 2024 | 1.490 | 1.503 | 1.420 | 1.420 | 26,769 | -0.14(-8.97%) |
Jun 20, 2024 | 1.500 | 1.560 | 1.420 | 1.560 | 45,962 | +0.10(+6.85%) |
Jun 18, 2024 | 1.450 | 1.600 | 1.380 | 1.460 | 148,596 | +0.01(+0.76%) |
Jun 17, 2024 | 1.516 | 1.659 | 1.365 | 1.449 | 53,446 | -0.09(-5.91%) |
Jun 14, 2024 | 1.596 | 1.715 | 1.470 | 1.540 | 29,375 | -0.03(-2.22%) |
Jun 13, 2024 | 1.596 | 1.602 | 1.400 | 1.575 | 41,284 | +0.04(+2.37%) |
Jun 12, 2024 | 1.589 | 1.589 | 1.331 | 1.539 | 79,070 | +0.05(+3.44%) |
Jun 11, 2024 | 1.960 | 2.310 | 1.435 | 1.488 | 240,369 | -0.54(-26.67%) |
Jun 10, 2024 | 1.901 | 2.030 | 1.750 | 2.029 | 81,673 | +0.07(+3.50%) |
Jun 07, 2024 | 1.890 | 2.024 | 1.652 | 1.960 | 70,204 | +0.01(+0.76%) |
Jun 06, 2024 | 2.205 | 2.426 | 1.752 | 1.945 | 97,787 | -0.32(-14.07%) |
Jun 05, 2024 | 2.387 | 2.426 | 2.149 | 2.264 | 47,359 | -0.08(-3.46%) |
Jun 04, 2024 | 2.310 | 2.450 | 2.140 | 2.345 | 42,523 | +0.11(+4.72%) |
Jun 03, 2024 | 2.436 | 2.436 | 2.107 | 2.239 | 31,423 | -0.05(-2.08%) |
May 31, 2024 | 2.408 | 2.727 | 2.240 | 2.287 | 20,291 | -0.10(-4.00%) |
May 30, 2024 | 2.322 | 2.500 | 2.186 | 2.382 | 27,338 | -0.01(-0.50%) |
May 29, 2024 | 2.520 | 2.632 | 2.311 | 2.394 | 26,360 | +0.01(+0.56%) |
May 28, 2024 | 2.506 | 2.555 | 2.313 | 2.381 | 30,777 | -0.07(-2.80%) |
May 24, 2024 | 2.520 | 2.548 | 2.312 | 2.449 | 18,963 | -0.00(-0.03%) |
May 23, 2024 | 2.590 | 2.590 | 2.380 | 2.450 | 31,726 | -0.14(-5.41%) |
May 22, 2024 | 2.785 | 2.975 | 2.454 | 2.590 | 45,953 | -0.04(-1.33%) |
May 21, 2024 | 2.940 | 3.149 | 2.534 | 2.625 | 21,874 | -0.38(-12.77%) |
May 20, 2024 | 2.841 | 3.416 | 2.786 | 3.009 | 70,982 | +0.08(+2.75%) |
May 17, 2024 | 2.800 | 3.080 | 2.696 | 2.929 | 58,557 | +0.27(+10.08%) |
May 16, 2024 | 2.666 | 2.877 | 2.626 | 2.661 | 24,210 | +0.00(+0.05%) |
May 15, 2024 | 2.590 | 2.659 | 2.551 | 2.659 | 14,080 | +0.04(+1.63%) |
May 14, 2024 | 2.541 | 2.617 | 2.492 | 2.617 | 15,290 | +0.05(+2.05%) |
May 13, 2024 | 2.689 | 2.689 | 2.454 | 2.564 | 15,182 | -0.12(-4.46%) |
May 10, 2024 | 2.625 | 2.709 | 2.514 | 2.684 | 20,839 | +0.09(+3.62%) |
May 09, 2024 | 2.723 | 2.729 | 2.527 | 2.590 | 10,342 | -0.16(-5.80%) |
May 08, 2024 | 2.758 | 2.758 | 2.590 | 2.750 | 7,635 | +0.12(+4.44%) |
May 07, 2024 | 2.632 | 2.730 | 2.625 | 2.633 | 8,093 | -0.04(-1.36%) |
May 06, 2024 | 2.793 | 2.793 | 2.530 | 2.669 | 17,851 | -0.06(-2.23%) |
May 03, 2024 | 2.713 | 2.800 | 2.625 | 2.730 | 22,220 | -0.07(-2.50%) |
May 02, 2024 | 2.885 | 2.885 | 2.531 | 2.800 | 18,942 | -0.09(-3.05%) |