Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 18.00 | 19.69 | 18.00 | 19.66 | 119,599 | +1.23(+6.67%) |
Jun 12, 2024 | 16.04 | 18.69 | 15.70 | 18.43 | 116,536 | +3.18(+20.85%) |
Jun 11, 2024 | 14.70 | 15.49 | 14.38 | 15.25 | 38,498 | +0.47(+3.18%) |
Jun 10, 2024 | 14.57 | 15.24 | 14.30 | 14.78 | 62,008 | +0.23(+1.58%) |
Jun 07, 2024 | 15.81 | 17.00 | 14.36 | 14.55 | 222,819 | -1.44(-9.01%) |
Jun 06, 2024 | 16.04 | 17.77 | 15.31 | 15.99 | 201,784 | -0.92(-5.44%) |
Jun 05, 2024 | 15.25 | 18.96 | 15.01 | 16.91 | 261,189 | +1.31(+8.40%) |
Jun 04, 2024 | 13.53 | 16.34 | 13.17 | 15.60 | 316,920 | +2.07(+15.30%) |
Jun 03, 2024 | 15.22 | 15.24 | 12.93 | 13.53 | 235,946 | -1.98(-12.77%) |
May 31, 2024 | 16.57 | 16.96 | 14.61 | 15.51 | 459,363 | -1.52(-8.93%) |
May 30, 2024 | 17.02 | 34.06 | 11.07 | 17.03 | 3,667,802 | +0.03(+0.18%) |
May 29, 2024 | 15.00 | 19.49 | 14.73 | 17.00 | 676,074 | +0.30(+1.80%) |
May 28, 2024 | 16.55 | 17.71 | 14.00 | 16.70 | 567,666 | +0.82(+5.16%) |
May 24, 2024 | 17.27 | 19.42 | 15.45 | 15.88 | 477,424 | -1.22(-7.13%) |
May 23, 2024 | 17.32 | 18.70 | 16.10 | 17.10 | 422,525 | +0.27(+1.60%) |
May 22, 2024 | 15.00 | 16.99 | 13.93 | 16.83 | 467,920 | +2.17(+14.80%) |
May 21, 2024 | 13.00 | 15.50 | 12.87 | 14.66 | 509,996 | +1.37(+10.31%) |
May 20, 2024 | 11.63 | 14.34 | 11.20 | 13.29 | 402,584 | +1.79(+15.57%) |
May 17, 2024 | 10.99 | 12.41 | 10.81 | 11.50 | 409,578 | +0.40(+3.60%) |
May 16, 2024 | 10.80 | 12.78 | 10.51 | 11.10 | 548,198 | +0.63(+6.02%) |
May 15, 2024 | 10.90 | 11.27 | 10.41 | 10.47 | 565,459 | -0.64(-5.76%) |
May 14, 2024 | 12.40 | 12.70 | 10.89 | 11.11 | 531,703 | -0.78(-6.56%) |
May 13, 2024 | 12.00 | 13.68 | 11.59 | 11.89 | 589,311 | -0.48(-3.88%) |
May 10, 2024 | 13.57 | 14.38 | 11.79 | 12.37 | 506,004 | -1.20(-8.84%) |
May 09, 2024 | 11.30 | 15.00 | 11.30 | 13.57 | 518,471 | +2.27(+20.09%) |
May 08, 2024 | 9.280 | 11.36 | 9.240 | 11.30 | 532,935 | +1.92(+20.47%) |
May 07, 2024 | 9.000 | 10.28 | 8.090 | 9.380 | 569,578 | +0.14(+1.52%) |
May 06, 2024 | 7.450 | 9.760 | 7.220 | 9.240 | 911,593 | +1.52(+19.69%) |
May 03, 2024 | 6.650 | 9.360 | 6.260 | 7.720 | 2,309,257 | +1.36(+21.38%) |
May 02, 2024 | 6.550 | 6.600 | 6.200 | 6.360 | 701,432 | -0.19(-2.90%) |
May 01, 2024 | 6.360 | 6.760 | 5.920 | 6.550 | 845,788 | +0.24(+3.80%) |
Apr 30, 2024 | 6.170 | 7.310 | 6.070 | 6.310 | 1,086,940 | +0.19(+3.10%) |
Apr 29, 2024 | 8.000 | 8.000 | 6.021 | 6.120 | 1,309,992 | -1.88(-23.50%) |
Apr 26, 2024 | 9.180 | 9.260 | 7.600 | 8.000 | 1,050,582 | -1.15(-12.57%) |
Apr 25, 2024 | 8.870 | 9.330 | 8.490 | 9.150 | 1,056,871 | +0.33(+3.74%) |
Apr 24, 2024 | 9.030 | 9.040 | 8.050 | 8.820 | 1,092,321 | -0.32(-3.50%) |
Apr 23, 2024 | 9.150 | 9.900 | 9.000 | 9.140 | 1,131,691 | +0.18(+2.01%) |
Apr 22, 2024 | 7.530 | 9.100 | 7.530 | 8.960 | 1,170,178 | +1.31(+17.12%) |
Apr 19, 2024 | 7.790 | 8.070 | 7.030 | 7.650 | 1,011,690 | -0.14(-1.80%) |
Apr 18, 2024 | 6.870 | 8.470 | 6.710 | 7.790 | 1,140,844 | +0.95(+13.89%) |
Apr 17, 2024 | 6.780 | 7.000 | 6.590 | 6.840 | 1,162,652 | -0.01(-0.15%) |
Apr 16, 2024 | 6.770 | 7.200 | 6.600 | 6.850 | 1,077,917 | +0.03(+0.44%) |
Apr 15, 2024 | 6.850 | 7.380 | 6.430 | 6.820 | 1,026,416 | +0.00(+0.00%) |
Apr 12, 2024 | 6.800 | 7.200 | 6.490 | 6.820 | 1,079,945 | +0.00(+0.00%) |
Apr 11, 2024 | 6.900 | 7.100 | 6.600 | 6.820 | 888,546 | -0.07(-1.02%) |
Apr 10, 2024 | 6.850 | 7.950 | 6.810 | 6.890 | 913,536 | -0.13(-1.85%) |
Apr 09, 2024 | 7.950 | 8.290 | 7.000 | 7.020 | 825,837 | -0.82(-10.46%) |
Apr 08, 2024 | 8.310 | 8.310 | 7.780 | 7.840 | 825,189 | -0.41(-4.97%) |
Apr 05, 2024 | 7.090 | 8.590 | 7.090 | 8.250 | 818,254 | +0.92(+12.55%) |
Apr 04, 2024 | 8.800 | 9.200 | 6.700 | 7.330 | 1,140,177 | -1.57(-17.64%) |
Apr 03, 2024 | 8.420 | 9.190 | 8.211 | 8.900 | 672,740 | +0.35(+4.09%) |
Apr 02, 2024 | 8.410 | 9.050 | 7.600 | 8.550 | 1,093,124 | +0.12(+1.42%) |