Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 3.020 | 3.500 | 3.010 | 3.250 | 153,516 | +0.18(+5.86%) |
Jun 25, 2024 | 2.910 | 3.160 | 2.910 | 3.070 | 56,849 | +0.12(+4.07%) |
Jun 24, 2024 | 2.920 | 2.980 | 2.820 | 2.950 | 10,053 | -0.03(-1.01%) |
Jun 21, 2024 | 2.800 | 2.980 | 2.770 | 2.980 | 31,548 | +0.13(+4.56%) |
Jun 20, 2024 | 2.690 | 2.880 | 2.690 | 2.850 | 14,946 | +0.12(+4.40%) |
Jun 18, 2024 | 2.750 | 2.819 | 2.680 | 2.730 | 9,932 | -0.08(-2.85%) |
Jun 17, 2024 | 2.910 | 3.040 | 2.660 | 2.810 | 110,284 | -0.16(-5.39%) |
Jun 14, 2024 | 2.860 | 3.200 | 2.825 | 2.970 | 107,795 | +0.06(+2.06%) |
Jun 13, 2024 | 2.800 | 2.940 | 2.740 | 2.910 | 64,997 | +0.01(+0.34%) |
Jun 12, 2024 | 3.270 | 3.760 | 2.850 | 2.900 | 311,886 | -0.79(-21.41%) |
Jun 11, 2024 | 2.880 | 3.860 | 2.800 | 3.690 | 755,948 | +0.86(+30.39%) |
Jun 10, 2024 | 2.790 | 3.130 | 2.770 | 2.830 | 86,405 | +0.00(+0.00%) |
Jun 07, 2024 | 3.050 | 3.050 | 2.710 | 2.830 | 27,874 | -0.14(-4.71%) |
Jun 06, 2024 | 3.400 | 3.400 | 2.930 | 2.970 | 102,882 | -0.48(-13.91%) |
Jun 05, 2024 | 3.470 | 3.700 | 3.350 | 3.450 | 36,681 | +0.19(+5.83%) |
Jun 04, 2024 | 3.370 | 3.450 | 3.130 | 3.260 | 50,519 | -0.24(-6.86%) |
Jun 03, 2024 | 3.820 | 4.020 | 3.450 | 3.500 | 143,700 | -0.68(-16.27%) |
May 31, 2024 | 3.300 | 4.950 | 3.262 | 4.180 | 4,258,719 | +0.84(+25.15%) |
May 30, 2024 | 3.260 | 3.370 | 3.240 | 3.340 | 12,259 | +0.15(+4.70%) |
May 29, 2024 | 3.550 | 3.550 | 3.080 | 3.190 | 19,708 | +0.04(+1.27%) |
May 28, 2024 | 3.150 | 3.200 | 3.140 | 3.150 | 5,933 | -0.03(-0.94%) |
May 24, 2024 | 3.050 | 3.190 | 2.970 | 3.180 | 24,849 | +0.15(+4.95%) |
May 23, 2024 | 3.080 | 3.163 | 2.950 | 3.030 | 37,889 | -0.05(-1.62%) |
May 22, 2024 | 3.240 | 3.320 | 3.070 | 3.080 | 9,997 | -0.08(-2.53%) |
May 21, 2024 | 3.250 | 3.250 | 3.160 | 3.160 | 17,023 | -0.03(-0.94%) |
May 20, 2024 | 3.190 | 3.436 | 3.130 | 3.190 | 36,794 | -0.05(-1.54%) |
May 17, 2024 | 3.270 | 3.300 | 3.060 | 3.240 | 30,829 | -0.06(-1.82%) |
May 16, 2024 | 3.420 | 3.420 | 3.270 | 3.300 | 13,902 | +0.03(+0.92%) |
May 15, 2024 | 3.330 | 3.790 | 3.270 | 3.270 | 62,367 | -0.16(-4.66%) |
May 14, 2024 | 3.350 | 3.648 | 3.330 | 3.430 | 100,860 | -0.02(-0.58%) |
May 13, 2024 | 3.700 | 3.740 | 3.450 | 3.450 | 32,501 | -0.29(-7.75%) |
May 10, 2024 | 3.800 | 3.810 | 3.710 | 3.740 | 17,393 | -0.12(-3.11%) |
May 09, 2024 | 3.660 | 3.959 | 3.660 | 3.860 | 36,679 | +0.14(+3.76%) |
May 08, 2024 | 3.610 | 3.796 | 3.610 | 3.720 | 13,540 | +0.04(+1.09%) |
May 07, 2024 | 3.700 | 3.770 | 3.640 | 3.680 | 10,492 | +0.00(+0.00%) |
May 06, 2024 | 3.670 | 3.935 | 3.620 | 3.680 | 76,493 | +0.01(+0.27%) |
May 03, 2024 | 3.820 | 4.115 | 3.670 | 3.670 | 77,491 | -0.18(-4.68%) |
May 02, 2024 | 3.740 | 3.960 | 3.710 | 3.850 | 31,664 | +0.12(+3.22%) |
May 01, 2024 | 3.780 | 3.865 | 3.680 | 3.730 | 18,108 | -0.09(-2.36%) |
Apr 30, 2024 | 4.000 | 4.100 | 3.800 | 3.820 | 74,097 | -0.19(-4.74%) |
Apr 29, 2024 | 4.170 | 4.430 | 3.500 | 4.010 | 467,520 | -0.18(-4.30%) |
Apr 26, 2024 | 4.150 | 4.750 | 4.120 | 4.190 | 200,052 | -0.01(-0.24%) |
Apr 25, 2024 | 4.070 | 4.400 | 4.020 | 4.200 | 114,006 | +0.03(+0.72%) |
Apr 24, 2024 | 4.200 | 4.349 | 4.010 | 4.170 | 65,913 | -0.07(-1.65%) |
Apr 23, 2024 | 3.320 | 4.260 | 3.310 | 4.240 | 363,364 | +0.89(+26.57%) |
Apr 22, 2024 | 3.550 | 3.760 | 3.295 | 3.350 | 156,886 | -0.21(-5.90%) |
Apr 19, 2024 | 3.700 | 4.090 | 3.560 | 3.560 | 94,978 | -0.21(-5.57%) |
Apr 18, 2024 | 3.910 | 4.396 | 3.750 | 3.770 | 205,283 | -0.45(-10.66%) |
Apr 17, 2024 | 3.700 | 4.790 | 3.667 | 4.220 | 1,093,824 | +0.56(+15.30%) |
Apr 16, 2024 | 3.910 | 4.100 | 3.580 | 3.660 | 119,870 | -0.32(-8.04%) |
Apr 15, 2024 | 3.920 | 5.300 | 3.780 | 3.980 | 1,115,838 | +0.00(+0.00%) |
Apr 12, 2024 | 4.100 | 4.250 | 3.980 | 3.980 | 24,872 | -0.25(-5.91%) |
Apr 11, 2024 | 4.230 | 4.440 | 4.060 | 4.230 | 58,481 | -0.22(-4.94%) |
Apr 10, 2024 | 4.590 | 4.790 | 4.310 | 4.450 | 52,138 | -0.23(-4.91%) |
Apr 09, 2024 | 5.010 | 5.680 | 4.612 | 4.680 | 234,258 | -0.43(-8.41%) |
Apr 08, 2024 | 4.460 | 5.500 | 4.460 | 5.110 | 425,995 | +0.52(+11.33%) |
Apr 05, 2024 | 4.660 | 4.790 | 4.410 | 4.590 | 71,158 | -0.26(-5.36%) |
Apr 04, 2024 | 4.630 | 4.960 | 4.450 | 4.850 | 105,905 | +0.13(+2.75%) |
Apr 03, 2024 | 4.600 | 4.980 | 4.320 | 4.720 | 294,018 | -0.26(-5.22%) |
Apr 02, 2024 | 5.700 | 6.960 | 4.860 | 4.980 | 6,524,791 | +0.63(+14.48%) |