Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 3.650 | 3.790 | 3.550 | 3.620 | 148,119 | +0.03(+0.84%) |
Jun 18, 2024 | 3.900 | 3.950 | 3.460 | 3.590 | 337,990 | -0.54(-13.08%) |
Jun 17, 2024 | 4.130 | 4.340 | 3.800 | 4.130 | 306,857 | -0.04(-0.96%) |
Jun 14, 2024 | 4.440 | 4.720 | 3.900 | 4.170 | 478,470 | -0.24(-5.44%) |
Jun 13, 2024 | 4.340 | 5.000 | 4.220 | 4.410 | 821,794 | +0.04(+0.92%) |
Jun 12, 2024 | 4.260 | 4.639 | 4.100 | 4.370 | 425,488 | +0.22(+5.30%) |
Jun 11, 2024 | 4.450 | 5.130 | 3.660 | 4.150 | 1,604,681 | -0.30(-6.74%) |
Jun 10, 2024 | 4.270 | 5.230 | 4.150 | 4.450 | 2,433,855 | +0.38(+9.34%) |
Jun 07, 2024 | 4.040 | 5.180 | 3.910 | 4.070 | 1,633,596 | -0.29(-6.65%) |
Jun 06, 2024 | 3.280 | 5.800 | 3.250 | 4.360 | 5,672,099 | +0.86(+24.57%) |
Jun 05, 2024 | 4.450 | 4.450 | 2.930 | 3.500 | 883,701 | -0.15(-4.11%) |
Jun 04, 2024 | 4.520 | 4.790 | 3.518 | 3.650 | 1,072,367 | -1.04(-22.17%) |
Jun 03, 2024 | 4.790 | 6.320 | 4.199 | 4.690 | 7,660,203 | -0.75(-13.79%) |
May 31, 2024 | 2.560 | 8.430 | 2.300 | 5.440 | 67,995,104 | +2.86(+110.85%) |
May 30, 2024 | 2.430 | 2.600 | 2.160 | 2.580 | 2,627,495 | -0.06(-2.27%) |
May 29, 2024 | 2.080 | 3.160 | 1.680 | 2.640 | 108,150,624 | +1.37(+107.87%) |
May 28, 2024 | 1.200 | 1.350 | 1.100 | 1.270 | 118,882 | +0.11(+9.48%) |
May 24, 2024 | 1.240 | 1.310 | 1.110 | 1.160 | 85,990 | -0.03(-2.52%) |
May 23, 2024 | 1.360 | 1.388 | 1.180 | 1.190 | 62,477 | -0.10(-7.75%) |
May 22, 2024 | 1.210 | 1.290 | 1.210 | 1.290 | 23,211 | +0.10(+8.40%) |
May 21, 2024 | 1.220 | 1.340 | 1.170 | 1.190 | 74,030 | +0.00(+0.00%) |
May 20, 2024 | 1.120 | 1.364 | 1.090 | 1.190 | 156,526 | +0.07(+6.25%) |
May 17, 2024 | 1.250 | 1.280 | 1.100 | 1.120 | 50,853 | -0.15(-11.81%) |
May 16, 2024 | 1.140 | 1.330 | 1.050 | 1.270 | 215,650 | +0.22(+20.95%) |
May 15, 2024 | 1.360 | 1.370 | 0.9900 | 1.050 | 302,135 | -0.37(-26.06%) |
May 14, 2024 | 1.460 | 1.760 | 1.411 | 1.420 | 208,238 | +0.01(+0.71%) |
May 13, 2024 | 1.420 | 1.640 | 1.365 | 1.410 | 83,500 | -0.04(-2.76%) |
May 10, 2024 | 1.770 | 1.896 | 1.400 | 1.450 | 140,989 | -0.27(-15.45%) |
May 09, 2024 | 1.820 | 1.890 | 1.650 | 1.715 | 55,705 | -0.04(-2.56%) |
May 08, 2024 | 1.770 | 1.900 | 1.710 | 1.760 | 36,458 | -0.06(-3.30%) |
May 07, 2024 | 1.860 | 1.890 | 1.620 | 1.820 | 53,055 | -0.05(-2.67%) |
May 06, 2024 | 1.580 | 1.960 | 1.540 | 1.870 | 107,968 | +0.27(+16.88%) |
May 03, 2024 | 1.730 | 1.790 | 1.500 | 1.600 | 105,042 | -0.02(-1.23%) |
May 02, 2024 | 2.170 | 2.218 | 1.420 | 1.620 | 459,771 | -0.49(-23.22%) |
May 01, 2024 | 2.240 | 2.300 | 1.980 | 2.110 | 258,893 | -0.16(-7.05%) |
Apr 30, 2024 | 2.400 | 2.400 | 2.000 | 2.270 | 73,565 | -0.14(-5.81%) |
Apr 29, 2024 | 2.700 | 2.700 | 2.340 | 2.410 | 54,258 | -0.26(-9.74%) |
Apr 26, 2024 | 2.580 | 2.810 | 2.470 | 2.670 | 96,347 | +0.08(+3.09%) |
Apr 25, 2024 | 3.590 | 3.590 | 2.500 | 2.590 | 233,577 | -1.14(-30.56%) |
Apr 24, 2024 | 4.300 | 4.320 | 3.400 | 3.730 | 98,109 | -0.57(-13.26%) |
Apr 23, 2024 | 5.020 | 5.020 | 4.150 | 4.300 | 22,432 | -0.34(-7.33%) |
Apr 22, 2024 | 4.780 | 4.780 | 4.475 | 4.640 | 21,845 | -0.31(-6.26%) |
Apr 19, 2024 | 5.460 | 5.460 | 4.410 | 4.950 | 37,239 | -0.54(-9.84%) |
Apr 18, 2024 | 5.250 | 5.700 | 5.060 | 5.490 | 18,174 | +0.11(+2.04%) |
Apr 17, 2024 | 5.410 | 5.740 | 5.150 | 5.380 | 12,567 | -0.18(-3.24%) |
Apr 16, 2024 | 5.670 | 5.740 | 5.190 | 5.560 | 4,771 | +0.08(+1.46%) |
Apr 15, 2024 | 5.130 | 5.580 | 5.130 | 5.480 | 17,720 | +0.38(+7.45%) |
Apr 12, 2024 | 5.420 | 6.200 | 5.060 | 5.100 | 39,574 | -0.90(-15.00%) |
Apr 11, 2024 | 5.620 | 6.755 | 5.610 | 6.000 | 64,980 | +0.20(+3.45%) |
Apr 10, 2024 | 5.620 | 6.105 | 5.550 | 5.800 | 29,007 | +0.23(+4.22%) |
Apr 09, 2024 | 6.900 | 6.900 | 5.565 | 5.565 | 37,621 | -0.63(-10.24%) |
Apr 08, 2024 | 5.690 | 6.360 | 5.250 | 6.200 | 47,984 | +0.20(+3.33%) |
Apr 05, 2024 | 5.550 | 6.110 | 5.210 | 6.000 | 27,740 | +0.37(+6.57%) |
Apr 04, 2024 | 5.590 | 5.890 | 5.400 | 5.630 | 25,646 | -0.18(-3.10%) |
Apr 03, 2024 | 5.110 | 7.830 | 5.110 | 5.810 | 172,869 | +0.56(+10.67%) |
Apr 02, 2024 | 5.160 | 5.850 | 4.980 | 5.250 | 59,872 | -0.63(-10.71%) |