Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 6.720 | 6.845 | 6.400 | 6.520 | 12,246 | -0.33(-4.82%) |
Jun 24, 2024 | 7.100 | 7.158 | 6.720 | 6.850 | 4,112 | +0.09(+1.33%) |
Jun 21, 2024 | 7.240 | 7.430 | 6.760 | 6.760 | 21,551 | -0.69(-9.25%) |
Jun 20, 2024 | 7.230 | 7.480 | 7.210 | 7.449 | 11,130 | +0.22(+3.03%) |
Jun 18, 2024 | 7.270 | 7.540 | 7.190 | 7.230 | 9,158 | -0.32(-4.24%) |
Jun 17, 2024 | 7.261 | 7.550 | 7.261 | 7.550 | 5,878 | +0.25(+3.42%) |
Jun 14, 2024 | 7.380 | 7.440 | 7.180 | 7.300 | 7,191 | -0.11(-1.48%) |
Jun 13, 2024 | 7.000 | 7.440 | 7.000 | 7.410 | 6,868 | +0.29(+4.07%) |
Jun 12, 2024 | 6.790 | 7.325 | 6.790 | 7.120 | 21,928 | +0.32(+4.71%) |
Jun 11, 2024 | 6.780 | 6.800 | 6.550 | 6.800 | 3,598 | +0.20(+3.03%) |
Jun 10, 2024 | 6.820 | 6.824 | 6.580 | 6.600 | 14,915 | -0.00(-0.04%) |
Jun 07, 2024 | 6.360 | 6.730 | 6.360 | 6.602 | 25,033 | +0.13(+2.05%) |
Jun 06, 2024 | 5.880 | 6.480 | 5.860 | 6.470 | 40,666 | +0.59(+10.03%) |
Jun 05, 2024 | 5.780 | 5.995 | 5.780 | 5.880 | 7,778 | -0.03(-0.51%) |
Jun 04, 2024 | 5.810 | 6.030 | 5.800 | 5.910 | 4,053 | +0.04(+0.68%) |
Jun 03, 2024 | 5.790 | 6.185 | 5.610 | 5.870 | 61,245 | +0.26(+4.73%) |
May 31, 2024 | 5.640 | 5.700 | 5.270 | 5.605 | 13,243 | -0.12(-2.18%) |
May 30, 2024 | 5.270 | 5.770 | 5.050 | 5.730 | 41,724 | +0.68(+13.47%) |
May 29, 2024 | 5.150 | 5.430 | 4.950 | 5.050 | 17,325 | -0.17(-3.26%) |
May 28, 2024 | 5.140 | 5.354 | 5.140 | 5.220 | 6,365 | +0.06(+1.16%) |
May 24, 2024 | 5.000 | 5.330 | 4.810 | 5.160 | 27,606 | -0.12(-2.27%) |
May 23, 2024 | 5.500 | 5.600 | 5.120 | 5.280 | 11,441 | -0.26(-4.69%) |
May 22, 2024 | 5.370 | 5.720 | 5.370 | 5.540 | 26,843 | +0.07(+1.28%) |
May 21, 2024 | 4.860 | 5.590 | 4.818 | 5.470 | 97,159 | +0.59(+12.09%) |
May 20, 2024 | 4.330 | 5.160 | 4.330 | 4.880 | 61,906 | +0.49(+11.16%) |
May 17, 2024 | 4.320 | 4.620 | 4.320 | 4.390 | 21,204 | +0.06(+1.39%) |
May 16, 2024 | 4.300 | 4.470 | 4.300 | 4.330 | 10,938 | -0.04(-0.92%) |
May 15, 2024 | 4.610 | 4.760 | 4.090 | 4.370 | 140,820 | -0.31(-6.62%) |
May 14, 2024 | 4.560 | 5.840 | 4.510 | 4.680 | 250,650 | +0.04(+0.86%) |
May 13, 2024 | 5.590 | 5.620 | 4.540 | 4.640 | 38,486 | -0.94(-16.85%) |
May 10, 2024 | 6.620 | 6.800 | 5.392 | 5.580 | 126,626 | -0.77(-12.13%) |
May 09, 2024 | 5.550 | 6.640 | 5.550 | 6.350 | 90,609 | +0.60(+10.43%) |
May 08, 2024 | 5.740 | 6.030 | 5.360 | 5.750 | 133,549 | +0.24(+4.26%) |
May 07, 2024 | 4.720 | 7.560 | 4.600 | 5.515 | 3,811,424 | +0.85(+18.35%) |
May 06, 2024 | 4.860 | 5.010 | 4.580 | 4.660 | 63,797 | -0.28(-5.67%) |
May 03, 2024 | 4.270 | 5.190 | 4.270 | 4.940 | 220,796 | +0.56(+12.80%) |
May 02, 2024 | 4.250 | 5.740 | 4.190 | 4.379 | 243,342 | +0.14(+3.29%) |
May 01, 2024 | 4.470 | 5.290 | 4.178 | 4.240 | 49,411 | +3.71(+699.85%) |
Apr 30, 2024 | 0.6600 | 0.6676 | 0.5200 | 0.5301 | 611,101 | -0.08(-13.76%) |
Apr 29, 2024 | 0.6100 | 0.6800 | 0.5500 | 0.6147 | 468,541 | +0.01(+2.47%) |
Apr 26, 2024 | 0.5900 | 0.6064 | 0.5500 | 0.5999 | 7,883 | +0.01(+2.55%) |
Apr 25, 2024 | 0.6200 | 0.6200 | 0.5550 | 0.5850 | 8,334 | -0.00(-0.03%) |
Apr 24, 2024 | 0.6000 | 0.6297 | 0.5850 | 0.5852 | 4,702 | -0.01(-0.98%) |
Apr 23, 2024 | 0.6200 | 0.6300 | 0.5910 | 0.5910 | 6,006 | -0.02(-3.90%) |
Apr 22, 2024 | 0.6000 | 0.6498 | 0.5800 | 0.6150 | 33,097 | +0.01(+1.82%) |
Apr 19, 2024 | 0.5600 | 0.6500 | 0.5600 | 0.6040 | 160,586 | +0.01(+2.48%) |
Apr 18, 2024 | 0.5600 | 0.5944 | 0.5334 | 0.5894 | 11,231 | +0.02(+3.86%) |
Apr 17, 2024 | 0.5340 | 0.5950 | 0.5300 | 0.5675 | 36,734 | -0.01(-1.60%) |
Apr 16, 2024 | 0.6000 | 0.6000 | 0.5051 | 0.5767 | 55,598 | -0.01(-0.88%) |
Apr 15, 2024 | 0.6200 | 0.6220 | 0.5600 | 0.5818 | 31,371 | -0.00(-0.27%) |
Apr 12, 2024 | 0.6098 | 0.6347 | 0.5600 | 0.5834 | 66,602 | -0.02(-3.97%) |
Apr 11, 2024 | 0.6333 | 0.6500 | 0.5800 | 0.6075 | 118,060 | -0.02(-3.51%) |
Apr 10, 2024 | 0.5600 | 0.6345 | 0.5500 | 0.6296 | 213,387 | +0.09(+16.98%) |
Apr 09, 2024 | 0.4840 | 0.6800 | 0.4798 | 0.5382 | 813,039 | +0.07(+14.61%) |
Apr 08, 2024 | 0.4751 | 0.4900 | 0.4519 | 0.4696 | 32,364 | -0.02(-4.14%) |
Apr 05, 2024 | 0.4500 | 0.4899 | 0.4500 | 0.4899 | 4,157 | +0.03(+6.48%) |
Apr 04, 2024 | 0.4500 | 0.4972 | 0.4500 | 0.4601 | 24,827 | -0.02(-4.13%) |
Apr 03, 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4799 | 30,819 | -0.01(-1.05%) |
Apr 02, 2024 | 0.4846 | 0.4851 | 0.4662 | 0.4850 | 22,735 | +0.00(+0.08%) |