Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 16.52 | 17.40 | 15.00 | 15.00 | 495,200 | -1.76(-10.50%) |
Jun 20, 2024 | 16.50 | 17.45 | 15.52 | 16.76 | 237,030 | +0.26(+1.58%) |
Jun 18, 2024 | 17.01 | 17.47 | 16.11 | 16.50 | 199,848 | -0.77(-4.46%) |
Jun 17, 2024 | 18.52 | 18.56 | 16.52 | 17.27 | 230,817 | -1.39(-7.45%) |
Jun 14, 2024 | 18.91 | 19.95 | 18.52 | 18.66 | 225,949 | -0.09(-0.48%) |
Jun 13, 2024 | 19.93 | 20.84 | 17.82 | 18.75 | 306,179 | -1.25(-6.25%) |
Jun 12, 2024 | 20.58 | 21.69 | 19.63 | 20.00 | 284,313 | -0.29(-1.43%) |
Jun 11, 2024 | 18.96 | 20.47 | 17.80 | 20.29 | 221,656 | +0.94(+4.86%) |
Jun 10, 2024 | 18.76 | 20.95 | 18.51 | 19.35 | 240,115 | +0.31(+1.63%) |
Jun 07, 2024 | 19.06 | 24.74 | 17.52 | 19.04 | 721,168 | -0.46(-2.36%) |
Jun 06, 2024 | 19.45 | 21.24 | 18.86 | 19.50 | 331,153 | +0.23(+1.19%) |
Jun 05, 2024 | 16.98 | 19.53 | 16.70 | 19.27 | 353,071 | +2.85(+17.36%) |
Jun 04, 2024 | 17.06 | 17.06 | 16.06 | 16.42 | 157,319 | -0.61(-3.58%) |
Jun 03, 2024 | 17.75 | 18.88 | 17.03 | 17.03 | 308,528 | -0.57(-3.24%) |
May 31, 2024 | 17.05 | 18.53 | 16.80 | 17.60 | 345,911 | +1.02(+6.15%) |
May 30, 2024 | 16.18 | 17.92 | 15.50 | 16.58 | 256,932 | +0.50(+3.11%) |
May 29, 2024 | 16.09 | 17.03 | 15.78 | 16.08 | 155,248 | +0.03(+0.19%) |
May 28, 2024 | 16.94 | 16.98 | 15.67 | 16.05 | 248,045 | -1.34(-7.71%) |
May 24, 2024 | 16.50 | 18.15 | 14.85 | 17.39 | 484,592 | +1.77(+11.33%) |
May 23, 2024 | 15.40 | 16.53 | 14.81 | 15.62 | 229,656 | +0.32(+2.09%) |
May 22, 2024 | 16.35 | 17.90 | 14.84 | 15.30 | 490,005 | -0.88(-5.44%) |
May 21, 2024 | 15.57 | 20.00 | 15.31 | 16.18 | 1,520,815 | -0.47(-2.82%) |
May 20, 2024 | 11.47 | 17.07 | 11.42 | 16.65 | 969,338 | +5.19(+45.29%) |
May 17, 2024 | 10.40 | 11.68 | 10.24 | 11.46 | 295,472 | +0.97(+9.25%) |
May 16, 2024 | 11.22 | 11.49 | 9.754 | 10.49 | 393,044 | -1.69(-13.88%) |
May 15, 2024 | 12.25 | 12.50 | 10.57 | 12.18 | 478,022 | +1.03(+9.24%) |
May 14, 2024 | 9.750 | 12.92 | 9.750 | 11.15 | 859,612 | +1.17(+11.72%) |
May 13, 2024 | 10.30 | 10.90 | 9.850 | 9.980 | 254,320 | +0.14(+1.42%) |
May 10, 2024 | 10.23 | 10.35 | 8.850 | 9.840 | 604,358 | -0.41(-4.00%) |
May 09, 2024 | 8.790 | 11.42 | 8.790 | 10.25 | 1,379,709 | +1.46(+16.61%) |
May 08, 2024 | 7.000 | 9.000 | 7.000 | 8.790 | 643,338 | +1.50(+20.58%) |
May 07, 2024 | 6.660 | 7.450 | 6.600 | 7.290 | 278,518 | +0.69(+10.45%) |
May 06, 2024 | 6.600 | 7.250 | 6.490 | 6.600 | 384,194 | +0.10(+1.54%) |
May 03, 2024 | 6.430 | 6.750 | 6.123 | 6.500 | 332,853 | +0.22(+3.50%) |
May 02, 2024 | 6.360 | 6.540 | 5.900 | 6.280 | 331,500 | -0.03(-0.48%) |
May 01, 2024 | 6.510 | 6.790 | 5.573 | 6.310 | 999,443 | -0.40(-5.96%) |
Apr 30, 2024 | 9.600 | 9.780 | 6.510 | 6.710 | 1,337,491 | -3.25(-32.63%) |
Apr 29, 2024 | 9.300 | 10.79 | 9.040 | 9.960 | 245,927 | +9.56(+2391.87%) |
Apr 26, 2024 | 0.3800 | 0.4070 | 0.3560 | 0.3997 | 2,470,088 | +0.03(+8.41%) |
Apr 25, 2024 | 0.3630 | 0.3700 | 0.3311 | 0.3687 | 2,837,291 | +0.01(+2.39%) |
Apr 24, 2024 | 0.3710 | 0.3784 | 0.3307 | 0.3601 | 5,857,401 | -0.04(-10.13%) |
Apr 23, 2024 | 0.4033 | 0.4036 | 0.3770 | 0.4007 | 4,213,543 | -0.01(-2.27%) |
Apr 22, 2024 | 0.4296 | 0.4296 | 0.3900 | 0.4100 | 3,458,986 | +0.01(+3.07%) |
Apr 19, 2024 | 0.4147 | 0.4207 | 0.3918 | 0.3978 | 2,531,809 | -0.02(-5.29%) |
Apr 18, 2024 | 0.4000 | 0.4300 | 0.3953 | 0.4200 | 2,556,318 | +0.02(+4.97%) |
Apr 17, 2024 | 0.4200 | 0.4314 | 0.3950 | 0.4001 | 2,702,539 | -0.01(-3.19%) |
Apr 16, 2024 | 0.4066 | 0.4343 | 0.4010 | 0.4133 | 3,547,378 | -0.03(-6.11%) |
Apr 15, 2024 | 0.4819 | 0.4844 | 0.4263 | 0.4402 | 3,164,988 | -0.05(-10.55%) |
Apr 12, 2024 | 0.5475 | 0.5475 | 0.4586 | 0.4921 | 4,301,354 | -0.05(-9.34%) |
Apr 11, 2024 | 0.5600 | 0.5615 | 0.5012 | 0.5428 | 3,787,938 | -0.01(-1.26%) |
Apr 10, 2024 | 0.5000 | 0.5544 | 0.5000 | 0.5497 | 2,948,545 | +0.03(+5.71%) |
Apr 09, 2024 | 0.4900 | 0.5400 | 0.4831 | 0.5200 | 3,693,384 | +0.03(+5.88%) |
Apr 08, 2024 | 0.4677 | 0.4948 | 0.4415 | 0.4911 | 4,166,809 | +0.04(+9.99%) |
Apr 05, 2024 | 0.4600 | 0.4618 | 0.4315 | 0.4465 | 2,614,138 | -0.01(-2.93%) |
Apr 04, 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4600 | 3,611,286 | -0.01(-1.14%) |
Apr 03, 2024 | 0.4100 | 0.4690 | 0.4078 | 0.4653 | 4,729,108 | +0.05(+10.79%) |
Apr 02, 2024 | 0.4485 | 0.4550 | 0.4200 | 0.4200 | 5,449,323 | -0.04(-9.58%) |