Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 3.100 | 3.950 | 3.061 | 3.770 | 1,063,615 | +0.47(+14.24%) |
Jun 21, 2024 | 4.200 | 4.800 | 3.110 | 3.300 | 44,646,872 | +0.44(+15.38%) |
Jun 20, 2024 | 2.800 | 2.920 | 2.800 | 2.860 | 41,924 | +0.04(+1.42%) |
Jun 18, 2024 | 3.000 | 3.100 | 2.800 | 2.820 | 73,876 | -0.18(-6.00%) |
Jun 17, 2024 | 3.050 | 3.130 | 2.760 | 3.000 | 123,944 | +0.00(+0.00%) |
Jun 14, 2024 | 3.100 | 3.314 | 2.950 | 3.000 | 133,752 | -0.18(-5.66%) |
Jun 13, 2024 | 3.320 | 3.370 | 3.060 | 3.180 | 47,943 | -0.19(-5.64%) |
Jun 12, 2024 | 3.170 | 3.420 | 3.170 | 3.370 | 21,219 | +0.18(+5.64%) |
Jun 11, 2024 | 3.290 | 3.290 | 3.120 | 3.190 | 12,668 | -0.03(-0.93%) |
Jun 10, 2024 | 3.250 | 3.260 | 3.176 | 3.220 | 12,891 | +0.01(+0.31%) |
Jun 07, 2024 | 3.310 | 3.370 | 3.130 | 3.210 | 18,658 | -0.16(-4.75%) |
Jun 06, 2024 | 3.410 | 3.410 | 3.163 | 3.370 | 26,774 | -0.01(-0.30%) |
Jun 05, 2024 | 3.430 | 3.430 | 3.250 | 3.380 | 18,005 | +0.07(+2.11%) |
Jun 04, 2024 | 3.260 | 3.522 | 3.110 | 3.310 | 19,409 | -0.03(-0.90%) |
Jun 03, 2024 | 3.260 | 3.370 | 3.220 | 3.340 | 19,799 | +0.03(+0.91%) |
May 31, 2024 | 3.600 | 3.695 | 3.200 | 3.310 | 48,287 | -0.20(-5.70%) |
May 30, 2024 | 3.490 | 3.660 | 3.480 | 3.510 | 11,864 | -0.06(-1.68%) |
May 29, 2024 | 3.410 | 3.700 | 3.400 | 3.570 | 35,305 | -0.15(-4.03%) |
May 28, 2024 | 3.860 | 4.150 | 3.620 | 3.720 | 109,372 | -0.57(-13.29%) |
May 24, 2024 | 3.300 | 4.620 | 3.180 | 4.290 | 1,034,029 | +1.06(+32.82%) |
May 23, 2024 | 3.510 | 3.510 | 3.150 | 3.230 | 15,121 | -0.19(-5.56%) |
May 22, 2024 | 2.900 | 3.870 | 2.900 | 3.420 | 160,433 | +0.46(+15.54%) |
May 21, 2024 | 3.370 | 3.365 | 2.950 | 2.960 | 35,457 | -0.27(-8.36%) |
May 20, 2024 | 3.469 | 3.469 | 3.190 | 3.230 | 25,856 | -0.27(-7.71%) |
May 17, 2024 | 3.570 | 3.700 | 3.400 | 3.500 | 29,447 | -0.12(-3.31%) |
May 16, 2024 | 3.940 | 3.940 | 3.554 | 3.620 | 24,737 | -0.24(-6.22%) |
May 15, 2024 | 3.830 | 4.020 | 3.720 | 3.860 | 19,819 | +0.03(+0.78%) |
May 14, 2024 | 3.940 | 4.300 | 3.800 | 3.830 | 45,234 | -0.24(-5.90%) |
May 13, 2024 | 3.760 | 4.190 | 3.680 | 4.070 | 18,572 | +0.23(+5.99%) |
May 10, 2024 | 3.850 | 3.850 | 3.690 | 3.840 | 9,901 | +0.06(+1.59%) |
May 09, 2024 | 3.610 | 3.890 | 3.610 | 3.780 | 18,510 | +0.17(+4.71%) |
May 08, 2024 | 3.920 | 3.920 | 3.600 | 3.610 | 9,443 | -0.28(-7.20%) |
May 07, 2024 | 3.930 | 3.990 | 3.810 | 3.890 | 19,188 | -0.09(-2.26%) |
May 06, 2024 | 4.180 | 4.190 | 3.950 | 3.980 | 11,128 | -0.17(-4.10%) |
May 03, 2024 | 4.330 | 4.330 | 4.010 | 4.150 | 8,256 | -0.17(-3.94%) |
May 02, 2024 | 3.850 | 4.370 | 3.850 | 4.320 | 41,979 | +0.47(+12.21%) |
May 01, 2024 | 3.740 | 3.910 | 3.500 | 3.850 | 11,828 | +0.12(+3.22%) |
Apr 30, 2024 | 3.740 | 3.894 | 3.630 | 3.730 | 11,189 | -0.02(-0.53%) |
Apr 29, 2024 | 3.700 | 4.000 | 3.650 | 3.750 | 32,340 | +0.03(+0.81%) |
Apr 26, 2024 | 3.720 | 3.790 | 3.563 | 3.720 | 14,767 | +0.00(+0.00%) |
Apr 25, 2024 | 3.570 | 3.840 | 3.400 | 3.720 | 106,145 | +0.11(+3.05%) |
Apr 24, 2024 | 3.590 | 3.670 | 3.290 | 3.610 | 40,216 | +0.07(+1.98%) |
Apr 23, 2024 | 3.510 | 3.641 | 3.450 | 3.540 | 33,593 | -0.08(-2.21%) |
Apr 22, 2024 | 3.930 | 4.100 | 3.560 | 3.620 | 49,211 | -0.29(-7.42%) |
Apr 19, 2024 | 4.650 | 4.650 | 3.890 | 3.910 | 49,922 | -0.74(-15.91%) |
Apr 18, 2024 | 4.650 | 4.670 | 4.400 | 4.650 | 32,652 | -0.02(-0.43%) |
Apr 17, 2024 | 4.570 | 4.880 | 4.550 | 4.670 | 45,017 | +0.10(+2.19%) |
Apr 16, 2024 | 5.180 | 5.180 | 4.160 | 4.570 | 113,253 | -0.54(-10.57%) |
Apr 15, 2024 | 5.210 | 5.380 | 5.050 | 5.110 | 58,264 | +0.02(+0.39%) |
Apr 12, 2024 | 5.510 | 5.730 | 5.000 | 5.090 | 57,658 | -0.64(-11.17%) |
Apr 11, 2024 | 5.780 | 6.044 | 5.560 | 5.730 | 42,718 | -0.32(-5.29%) |
Apr 10, 2024 | 5.790 | 6.082 | 5.550 | 6.050 | 114,448 | +0.26(+4.49%) |
Apr 09, 2024 | 5.900 | 5.900 | 5.450 | 5.790 | 128,406 | -0.20(-3.34%) |
Apr 08, 2024 | 5.260 | 6.216 | 5.120 | 5.990 | 152,446 | +0.73(+13.88%) |
Apr 05, 2024 | 5.410 | 5.410 | 5.000 | 5.260 | 45,682 | -0.14(-2.59%) |
Apr 04, 2024 | 5.380 | 5.500 | 5.260 | 5.400 | 55,197 | +0.13(+2.47%) |
Apr 03, 2024 | 5.510 | 5.570 | 5.250 | 5.270 | 52,402 | -0.28(-5.05%) |
Apr 02, 2024 | 5.780 | 5.780 | 5.250 | 5.550 | 110,538 | -0.28(-4.80%) |