Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 5.600 | 5.880 | 5.520 | 5.710 | 594,530 | +0.06(+1.06%) |
Jun 25, 2024 | 6.170 | 6.210 | 5.565 | 5.650 | 339,177 | -0.50(-8.13%) |
Jun 24, 2024 | 5.960 | 6.215 | 5.880 | 6.150 | 451,989 | +0.11(+1.82%) |
Jun 21, 2024 | 5.960 | 6.100 | 5.780 | 6.040 | 564,446 | +0.06(+1.00%) |
Jun 20, 2024 | 6.700 | 6.738 | 5.980 | 5.980 | 648,786 | -0.74(-11.01%) |
Jun 18, 2024 | 7.160 | 7.250 | 6.710 | 6.720 | 359,120 | -0.50(-6.93%) |
Jun 17, 2024 | 7.350 | 7.400 | 7.033 | 7.220 | 301,734 | -0.07(-0.96%) |
Jun 14, 2024 | 7.550 | 7.700 | 7.200 | 7.290 | 321,487 | -0.25(-3.32%) |
Jun 13, 2024 | 7.640 | 7.920 | 7.500 | 7.540 | 205,740 | -0.04(-0.53%) |
Jun 12, 2024 | 7.670 | 7.970 | 7.350 | 7.580 | 344,309 | +0.03(+0.40%) |
Jun 11, 2024 | 6.950 | 7.878 | 6.950 | 7.550 | 556,878 | +0.52(+7.40%) |
Jun 10, 2024 | 7.050 | 7.350 | 6.800 | 7.030 | 486,909 | -0.12(-1.68%) |
Jun 07, 2024 | 7.000 | 7.540 | 6.760 | 7.150 | 811,812 | +0.03(+0.42%) |
Jun 06, 2024 | 8.460 | 8.460 | 7.120 | 7.120 | 827,078 | -0.91(-11.33%) |
Jun 05, 2024 | 7.850 | 8.550 | 7.850 | 8.030 | 587,835 | -0.01(-0.12%) |
Jun 04, 2024 | 8.270 | 8.550 | 7.940 | 8.040 | 371,098 | -0.33(-3.94%) |
Jun 03, 2024 | 8.990 | 9.050 | 8.140 | 8.370 | 683,199 | -0.53(-5.96%) |
May 31, 2024 | 8.860 | 9.270 | 8.650 | 8.900 | 630,203 | +0.28(+3.25%) |
May 30, 2024 | 8.910 | 9.360 | 8.220 | 8.620 | 1,029,067 | -0.17(-1.93%) |
May 29, 2024 | 8.410 | 9.240 | 8.325 | 8.790 | 710,959 | +0.24(+2.81%) |
May 28, 2024 | 7.730 | 9.195 | 7.400 | 8.550 | 1,722,818 | +0.75(+9.62%) |
May 24, 2024 | 9.470 | 10.46 | 7.530 | 7.800 | 5,194,700 | -2.89(-27.03%) |
May 23, 2024 | 10.72 | 11.47 | 10.09 | 10.69 | 967,039 | +0.11(+1.04%) |
May 22, 2024 | 12.31 | 12.41 | 10.52 | 10.58 | 760,921 | -1.69(-13.77%) |
May 21, 2024 | 12.13 | 13.11 | 12.07 | 12.27 | 676,416 | +0.29(+2.42%) |
May 20, 2024 | 11.68 | 12.44 | 11.38 | 11.98 | 499,886 | +0.48(+4.17%) |
May 17, 2024 | 13.15 | 13.18 | 11.05 | 11.50 | 840,597 | -1.20(-9.45%) |
May 16, 2024 | 14.10 | 14.30 | 12.42 | 12.70 | 1,019,463 | -1.30(-9.29%) |
May 15, 2024 | 10.83 | 14.28 | 10.72 | 14.00 | 1,700,966 | +3.30(+30.84%) |
May 14, 2024 | 9.970 | 10.70 | 9.850 | 10.70 | 582,579 | +0.50(+4.90%) |
May 13, 2024 | 9.600 | 10.47 | 9.462 | 10.20 | 540,920 | +0.88(+9.44%) |
May 10, 2024 | 9.980 | 10.22 | 9.200 | 9.320 | 514,889 | -0.65(-6.52%) |
May 09, 2024 | 10.63 | 10.88 | 9.150 | 9.970 | 1,079,848 | -0.86(-7.94%) |
May 08, 2024 | 9.710 | 10.83 | 9.443 | 10.83 | 1,146,754 | +1.24(+12.93%) |
May 07, 2024 | 9.000 | 9.640 | 8.660 | 9.590 | 764,615 | +0.74(+8.36%) |
May 06, 2024 | 9.330 | 10.86 | 8.430 | 8.850 | 1,883,954 | -0.17(-1.88%) |
May 03, 2024 | 8.340 | 9.390 | 8.340 | 9.020 | 1,008,831 | +0.59(+7.00%) |
May 02, 2024 | 7.640 | 8.780 | 7.440 | 8.430 | 1,255,633 | +0.45(+5.64%) |
May 01, 2024 | 7.030 | 7.980 | 6.940 | 7.980 | 1,099,261 | +0.93(+13.19%) |
Apr 30, 2024 | 6.500 | 7.300 | 6.250 | 7.050 | 1,114,080 | +0.64(+9.98%) |
Apr 29, 2024 | 6.430 | 6.600 | 6.180 | 6.410 | 366,147 | +0.02(+0.31%) |
Apr 26, 2024 | 6.510 | 6.600 | 6.020 | 6.390 | 391,978 | -0.04(-0.62%) |
Apr 25, 2024 | 5.900 | 6.810 | 5.737 | 6.430 | 750,399 | +0.38(+6.28%) |
Apr 24, 2024 | 6.040 | 6.330 | 5.710 | 6.050 | 672,073 | +0.14(+2.37%) |
Apr 23, 2024 | 5.470 | 5.980 | 5.460 | 5.910 | 457,952 | +0.37(+6.68%) |
Apr 22, 2024 | 5.120 | 5.680 | 5.100 | 5.540 | 580,152 | +0.37(+7.16%) |
Apr 19, 2024 | 5.440 | 5.550 | 5.050 | 5.170 | 568,360 | -0.29(-5.31%) |
Apr 18, 2024 | 5.340 | 5.990 | 5.220 | 5.460 | 740,298 | +0.02(+0.37%) |
Apr 17, 2024 | 5.830 | 5.950 | 5.320 | 5.440 | 847,067 | -0.45(-7.64%) |
Apr 16, 2024 | 5.680 | 6.341 | 5.630 | 5.890 | 1,073,250 | +0.07(+1.20%) |
Apr 15, 2024 | 6.500 | 6.600 | 5.740 | 5.820 | 2,205,913 | -0.84(-12.61%) |
Apr 12, 2024 | 6.850 | 7.500 | 6.570 | 6.660 | 6,817,305 | -0.62(-8.52%) |
Apr 11, 2024 | 6.400 | 7.920 | 5.830 | 7.280 | 64,122,840 | +2.18(+42.75%) |
Apr 10, 2024 | 5.000 | 5.530 | 4.750 | 5.100 | 2,759,397 | +0.01(+0.20%) |
Apr 09, 2024 | 6.250 | 6.520 | 4.880 | 5.090 | 3,755,262 | -1.34(-20.84%) |
Apr 08, 2024 | 6.000 | 7.840 | 5.970 | 6.430 | 15,525,780 | -0.21(-3.16%) |
Apr 05, 2024 | 7.000 | 11.40 | 5.580 | 6.640 | 84,150,832 | +0.24(+3.75%) |
Apr 04, 2024 | 2.030 | 7.650 | 2.000 | 6.400 | 143,114,944 | +4.72(+280.95%) |
Apr 03, 2024 | 1.700 | 1.700 | 1.560 | 1.680 | 85,791 | -0.01(-0.59%) |
Apr 02, 2024 | 1.770 | 1.770 | 1.620 | 1.690 | 83,845 | -0.06(-3.43%) |