Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 20.14 | 20.45 | 19.11 | 19.11 | 49,246 | -1.07(-5.30%) |
Jun 20, 2024 | 19.13 | 21.07 | 18.64 | 20.18 | 71,687 | +1.02(+5.32%) |
Jun 18, 2024 | 19.46 | 20.19 | 18.50 | 19.16 | 84,506 | -0.51(-2.59%) |
Jun 17, 2024 | 21.12 | 21.83 | 19.15 | 19.67 | 96,846 | -2.22(-10.14%) |
Jun 14, 2024 | 23.42 | 23.42 | 21.31 | 21.89 | 78,618 | -1.09(-4.74%) |
Jun 13, 2024 | 24.80 | 25.21 | 22.52 | 22.98 | 95,218 | -1.64(-6.66%) |
Jun 12, 2024 | 26.44 | 28.50 | 24.30 | 24.62 | 117,699 | -1.33(-5.13%) |
Jun 11, 2024 | 25.81 | 26.19 | 25.05 | 25.95 | 59,914 | +0.49(+1.92%) |
Jun 10, 2024 | 23.21 | 26.68 | 22.96 | 25.46 | 97,501 | +2.24(+9.65%) |
Jun 07, 2024 | 27.03 | 27.03 | 23.00 | 23.22 | 174,117 | -3.59(-13.39%) |
Jun 06, 2024 | 25.00 | 27.45 | 23.51 | 26.81 | 209,731 | +1.81(+7.24%) |
Jun 05, 2024 | 23.80 | 26.30 | 23.48 | 25.00 | 85,650 | +1.21(+5.09%) |
Jun 04, 2024 | 22.51 | 25.00 | 22.31 | 23.79 | 97,808 | +0.39(+1.67%) |
Jun 03, 2024 | 25.41 | 25.50 | 23.00 | 23.40 | 100,272 | -0.60(-2.50%) |
May 31, 2024 | 28.48 | 30.99 | 23.02 | 24.00 | 203,567 | -4.29(-15.16%) |
May 30, 2024 | 22.66 | 30.99 | 22.66 | 28.29 | 230,735 | +4.85(+20.69%) |
May 29, 2024 | 22.68 | 25.54 | 22.68 | 23.44 | 158,098 | -1.29(-5.22%) |
May 28, 2024 | 29.00 | 29.64 | 24.64 | 24.73 | 143,717 | -4.46(-15.28%) |
May 24, 2024 | 29.70 | 30.57 | 29.02 | 29.19 | 124,600 | -0.56(-1.88%) |
May 23, 2024 | 29.20 | 32.61 | 27.00 | 29.75 | 214,466 | +0.30(+1.02%) |
May 22, 2024 | 31.00 | 31.71 | 29.00 | 29.45 | 128,504 | -3.31(-10.10%) |
May 21, 2024 | 37.00 | 37.50 | 29.86 | 32.76 | 359,383 | -3.24(-9.00%) |
May 20, 2024 | 33.65 | 36.40 | 28.10 | 36.00 | 412,753 | +2.47(+7.37%) |
May 17, 2024 | 36.31 | 41.81 | 30.52 | 33.53 | 1,191,292 | +4.09(+13.89%) |
May 16, 2024 | 23.72 | 30.28 | 23.72 | 29.44 | 716,140 | +4.52(+18.14%) |
May 15, 2024 | 22.25 | 25.00 | 20.40 | 24.92 | 330,091 | +1.69(+7.28%) |
May 14, 2024 | 22.41 | 27.91 | 18.71 | 23.23 | 912,963 | +3.26(+16.32%) |
May 13, 2024 | 17.76 | 23.40 | 17.75 | 19.97 | 642,595 | +2.22(+12.51%) |
May 10, 2024 | 14.16 | 18.60 | 13.42 | 17.75 | 690,227 | +4.16(+30.61%) |
May 09, 2024 | 13.23 | 14.05 | 12.76 | 13.59 | 182,735 | +0.37(+2.80%) |
May 08, 2024 | 15.00 | 15.09 | 13.09 | 13.22 | 217,796 | -2.01(-13.20%) |
May 07, 2024 | 14.49 | 16.99 | 13.81 | 15.23 | 497,483 | +0.74(+5.11%) |
May 06, 2024 | 14.89 | 15.35 | 13.60 | 14.49 | 245,888 | +0.15(+1.05%) |
May 03, 2024 | 13.62 | 14.35 | 12.70 | 14.34 | 243,471 | +0.72(+5.29%) |
May 02, 2024 | 12.63 | 13.89 | 11.25 | 13.62 | 343,526 | +1.24(+10.02%) |
May 01, 2024 | 9.940 | 13.15 | 9.940 | 12.38 | 502,595 | +2.23(+21.97%) |
Apr 30, 2024 | 9.650 | 11.50 | 9.530 | 10.15 | 286,163 | +0.28(+2.84%) |
Apr 29, 2024 | 10.78 | 11.25 | 9.350 | 9.870 | 220,402 | -1.13(-10.27%) |
Apr 26, 2024 | 11.37 | 11.75 | 10.90 | 11.00 | 101,085 | -0.54(-4.68%) |
Apr 25, 2024 | 11.63 | 11.72 | 10.80 | 11.54 | 125,992 | -0.53(-4.39%) |
Apr 24, 2024 | 11.82 | 12.08 | 11.51 | 12.07 | 80,071 | +0.16(+1.34%) |
Apr 23, 2024 | 11.32 | 12.60 | 11.31 | 11.91 | 234,905 | +0.55(+4.84%) |
Apr 22, 2024 | 12.60 | 13.36 | 11.10 | 11.36 | 368,886 | -0.99(-8.02%) |
Apr 19, 2024 | 12.01 | 12.79 | 10.61 | 12.35 | 476,487 | +1.07(+9.49%) |
Apr 18, 2024 | 11.88 | 12.70 | 10.01 | 11.28 | 594,107 | -1.12(-9.03%) |
Apr 17, 2024 | 12.67 | 13.69 | 11.50 | 12.40 | 554,177 | -0.17(-1.35%) |
Apr 16, 2024 | 14.15 | 17.69 | 12.27 | 12.57 | 1,829,313 | -2.15(-14.61%) |
Apr 15, 2024 | 21.99 | 22.39 | 13.88 | 14.72 | 3,605,544 | -4.51(-23.45%) |
Apr 12, 2024 | 18.73 | 28.90 | 18.00 | 19.23 | 23,059,596 | -0.15(-0.77%) |
Apr 11, 2024 | 9.780 | 24.13 | 9.780 | 19.38 | 45,713,324 | +11.98(+161.89%) |
Apr 10, 2024 | 5.370 | 8.250 | 5.100 | 7.400 | 4,372,078 | +1.97(+36.28%) |
Apr 09, 2024 | 5.340 | 6.280 | 5.020 | 5.430 | 105,415 | +0.15(+2.84%) |
Apr 08, 2024 | 4.780 | 5.430 | 4.710 | 5.280 | 71,928 | +0.50(+10.46%) |
Apr 05, 2024 | 5.280 | 5.280 | 4.460 | 4.780 | 101,327 | -0.54(-10.15%) |
Apr 04, 2024 | 5.980 | 5.980 | 5.180 | 5.320 | 110,999 | -0.56(-9.52%) |
Apr 03, 2024 | 6.220 | 6.770 | 5.570 | 5.880 | 80,189 | +5.56(+1737.50%) |
Apr 02, 2024 | 0.3512 | 0.3612 | 0.3170 | 0.3200 | 520,391 | -0.04(-11.63%) |