-
5 DAY PERFORMANCE
-8.62% -
1 MONTH PERFORMANCE
-41.54%
BingEx Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.05 | $7.95 (-1.24%) | $8.05 | $7.50 | 8,251 | $550.47 M |
| 11/21/2024 | $8.11 | $8.05 (-0.74%) | $8.59 | $8.00 | 12,107 | $557.39 M |
| 11/20/2024 | $8.44 | $8.13 (-3.67%) | $8.84 | $7.53 | 31,440 | $562.93 M |
| 11/19/2024 | $9.11 | $8.70 (-4.5%) | $9.59 | $8.70 | 15,900 | $602.40 M |
| 11/18/2024 | $9.05 | $8.84 (-2.32%) | $9.22 | $8.04 | 27,900 | $612.09 M |
| 11/15/2024 | $9.31 | $9.12 (-2.04%) | $9.65 | $9.03 | 3,930 | $651.66 M |
| 11/14/2024 | $11.00 | $9.12 (-17.09%) | $11.00 | $8.72 | 72,846 | $631.48 M |
| 11/13/2024 | $10.74 | $10.99 (2.33%) | $11.16 | $10.74 | 2,731 | $916.99 M |
| 11/12/2024 | $11.55 | $10.81 (-6.41%) | $11.77 | $10.81 | 54,321 | $901.98 M |
| 11/11/2024 | $11.83 | $11.79 (-0.34%) | $11.98 | $11.56 | 7,500 | $983.75 M |
| 11/08/2024 | $12.15 | $11.99 (-1.32%) | $12.32 | $11.80 | 7,659 | $884.20 M |
| 11/07/2024 | $12.50 | $12.17 (-2.64%) | $12.50 | $11.90 | 20,570 | $842.67 M |
| 11/06/2024 | $12.50 | $12.11 (-3.12%) | $12.58 | $11.55 | 30,700 | $834.38 M |
| 11/05/2024 | $14.30 | $12.87 (-10%) | $14.30 | $12.60 | 51,000 | $886.74 M |
| 11/04/2024 | $14.50 | $14.30 (-1.38%) | $14.50 | $13.80 | 11,135 | $985.27 M |
| 11/01/2024 | $13.36 | $13.97 (4.57%) | $14.19 | $13.17 | 86,730 | $944.98 M |
| 10/31/2024 | $13.49 | $12.94 (-4.08%) | $13.49 | $12.62 | 17,700 | $895.98 M |
| 10/30/2024 | $13.56 | $13.36 (-1.47%) | $13.87 | $13.00 | 10,818 | $955.09 M |
| 10/29/2024 | $13.57 | $13.96 (2.87%) | $14.21 | $13.54 | 28,814 | $997.98 M |
| 10/28/2024 | $13.22 | $13.99 (5.82%) | $14.35 | $13.01 | 40,662 | $1.00 B |
| 10/25/2024 | $13.16 | $13.26 (0.76%) | $13.64 | $13.05 | 45,742 | $870.23 M |
| 10/24/2024 | $13.90 | $13.60 (-2.16%) | $14.25 | $13.09 | 92,614 | $941.68 M |
| 10/23/2024 | $13.61 | $13.80 (1.4%) | $14.46 | $13.50 | 87,900 | $994.49 M |
| 10/22/2024 | $14.52 | $13.93 (-4.06%) | $14.53 | $13.83 | 60,641 | $1.00 B |
| 10/21/2024 | $14.52 | $14.40 (-0.83%) | $14.80 | $13.52 | 139,316 | $1.04 B |
| 10/18/2024 | $15.55 | $15.10 (-2.89%) | $15.69 | $14.28 | 33,231 | $1.10 B |
| 10/17/2024 | $14.47 | $14.97 (3.46%) | $15.49 | $13.60 | 99,600 | $1.04 B |
| 10/16/2024 | $13.26 | $14.56 (9.8%) | $14.79 | $12.07 | 139,540 | $1.01 B |
| 10/15/2024 | $12.11 | $12.86 (6.19%) | $13.49 | $11.70 | 69,300 | $888.66 M |
| 10/14/2024 | $12.76 | $12.63 (-1.02%) | $13.68 | $12.00 | 93,500 | $872.77 M |
| 10/11/2024 | $12.53 | $12.45 (-0.64%) | $13.00 | $11.50 | 101,900 | $852.47 M |
| 10/10/2024 | $12.80 | $12.40 (-3.13%) | $14.20 | $11.47 | 175,200 | $849.05 M |
| 10/09/2024 | $14.95 | $12.95 (-13.38%) | $14.96 | $12.52 | 204,300 | $896.68 M |
| 10/08/2024 | $14.95 | $15.00 (0.33%) | $15.30 | $14.51 | 218,700 | $1.04 B |
| 10/07/2024 | $16.86 | $16.49 (-2.19%) | $17.31 | $16.00 | 408,213 | $1.14 B |
| 10/04/2024 | $16.50 | $18.01 (9.15%) | $21.95 | $16.50 | 1.38 M | $3.02 B |