Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.960 | 6.070 | 5.600 | 5.650 | 11,888 | -0.40(-6.61%) |
May 23, 2024 | 5.840 | 6.100 | 5.840 | 6.050 | 1,720 | +0.00(+0.00%) |
May 22, 2024 | 5.670 | 6.060 | 5.670 | 6.050 | 2,130 | +0.17(+2.89%) |
May 21, 2024 | 5.800 | 5.890 | 5.650 | 5.880 | 4,133 | +0.13(+2.26%) |
May 20, 2024 | 5.560 | 5.984 | 5.560 | 5.750 | 13,017 | -0.09(-1.54%) |
May 17, 2024 | 5.800 | 6.050 | 5.400 | 5.840 | 15,418 | +0.22(+3.91%) |
May 16, 2024 | 5.790 | 6.010 | 5.620 | 5.620 | 6,040 | -0.12(-2.01%) |
May 15, 2024 | 5.720 | 5.834 | 5.655 | 5.735 | 4,041 | +0.05(+0.86%) |
May 14, 2024 | 5.795 | 5.920 | 5.650 | 5.686 | 5,076 | -0.23(-3.95%) |
May 13, 2024 | 5.850 | 5.940 | 5.529 | 5.920 | 4,592 | +0.16(+2.79%) |
May 10, 2024 | 6.250 | 6.250 | 5.300 | 5.760 | 23,023 | -0.46(-7.40%) |
May 09, 2024 | 6.250 | 6.460 | 6.050 | 6.220 | 4,041 | +0.13(+2.13%) |
May 08, 2024 | 6.040 | 6.210 | 5.960 | 6.090 | 4,784 | +0.12(+2.01%) |
May 07, 2024 | 6.180 | 6.600 | 5.930 | 5.970 | 8,627 | -0.09(-1.49%) |
May 06, 2024 | 6.350 | 6.530 | 6.060 | 6.060 | 6,457 | -0.23(-3.66%) |
May 03, 2024 | 6.400 | 6.420 | 6.090 | 6.290 | 11,754 | +0.28(+4.66%) |
May 02, 2024 | 5.890 | 6.440 | 5.890 | 6.010 | 10,105 | +0.04(+0.59%) |
May 01, 2024 | 6.180 | 6.180 | 5.822 | 5.975 | 2,449 | +0.01(+0.25%) |
Apr 30, 2024 | 6.240 | 6.500 | 5.960 | 5.960 | 7,472 | -0.34(-5.40%) |
Apr 29, 2024 | 6.280 | 6.880 | 5.920 | 6.300 | 12,601 | -0.01(-0.16%) |
Apr 26, 2024 | 6.285 | 6.420 | 5.820 | 6.310 | 14,603 | +0.05(+0.80%) |
Apr 25, 2024 | 6.520 | 6.700 | 5.951 | 6.260 | 20,336 | -0.19(-2.95%) |
Apr 24, 2024 | 6.630 | 6.825 | 6.280 | 6.450 | 16,467 | -0.05(-0.77%) |
Apr 23, 2024 | 6.250 | 6.800 | 6.250 | 6.500 | 9,916 | -0.16(-2.40%) |
Apr 22, 2024 | 6.490 | 7.080 | 6.490 | 6.660 | 28,181 | +0.23(+3.58%) |
Apr 19, 2024 | 6.810 | 7.250 | 6.350 | 6.430 | 73,510 | -0.50(-7.22%) |
Apr 18, 2024 | 7.250 | 7.400 | 6.290 | 6.930 | 74,297 | -0.15(-2.12%) |
Apr 17, 2024 | 7.080 | 7.680 | 6.780 | 7.080 | 51,729 | +0.02(+0.28%) |
Apr 16, 2024 | 7.460 | 7.620 | 7.050 | 7.060 | 21,287 | -0.24(-3.29%) |
Apr 15, 2024 | 7.450 | 7.678 | 7.010 | 7.300 | 5,917 | -0.01(-0.14%) |
Apr 12, 2024 | 8.070 | 8.498 | 7.240 | 7.310 | 59,806 | -0.59(-7.47%) |
Apr 11, 2024 | 8.550 | 8.580 | 7.660 | 7.900 | 21,648 | -0.40(-4.82%) |
Apr 10, 2024 | 9.050 | 9.050 | 8.190 | 8.300 | 19,179 | -0.61(-6.85%) |
Apr 09, 2024 | 9.160 | 9.220 | 8.910 | 8.910 | 5,876 | -0.15(-1.66%) |
Apr 08, 2024 | 9.170 | 9.430 | 9.060 | 9.060 | 15,073 | -0.28(-3.00%) |
Apr 05, 2024 | 10.18 | 10.19 | 8.585 | 9.340 | 68,380 | -0.78(-7.71%) |
Apr 04, 2024 | 10.34 | 10.35 | 9.880 | 10.12 | 25,461 | -0.25(-2.41%) |
Apr 03, 2024 | 9.870 | 10.55 | 9.730 | 10.37 | 12,910 | +0.38(+3.80%) |
Apr 02, 2024 | 9.990 | 9.990 | 9.410 | 9.990 | 12,972 | +0.35(+3.63%) |
Apr 01, 2024 | 9.990 | 9.990 | 9.250 | 9.640 | 17,561 | -0.60(-5.86%) |
Mar 28, 2024 | 8.530 | 10.74 | 8.530 | 10.24 | 113,383 | +0.69(+7.23%) |
Mar 27, 2024 | 9.350 | 10.00 | 9.350 | 9.550 | 65,669 | +0.27(+2.91%) |
Mar 26, 2024 | 10.75 | 10.75 | 9.050 | 9.280 | 136,446 | -0.23(-2.42%) |
Mar 25, 2024 | 14.24 | 15.91 | 9.250 | 9.510 | 265,822 | -6.56(-40.82%) |
Mar 22, 2024 | 14.11 | 17.22 | 14.01 | 16.07 | 162,253 | +1.62(+11.18%) |
Mar 21, 2024 | 13.09 | 14.77 | 13.09 | 14.45 | 51,174 | +1.07(+8.03%) |
Mar 20, 2024 | 12.61 | 14.23 | 12.05 | 13.38 | 46,904 | -0.43(-3.09%) |
Mar 19, 2024 | 11.72 | 13.92 | 9.761 | 13.81 | 195,861 | +0.79(+6.05%) |
Mar 18, 2024 | 16.77 | 18.41 | 12.24 | 13.02 | 247,155 | -6.21(-32.29%) |
Mar 15, 2024 | 20.06 | 20.06 | 16.71 | 19.23 | 153,871 | +5.11(+36.17%) |
Mar 14, 2024 | 12.00 | 14.53 | 11.94 | 14.12 | 307,734 | +1.55(+12.37%) |
Mar 13, 2024 | 15.37 | 16.12 | 11.63 | 12.57 | 512,340 | -3.86(-23.48%) |
Mar 12, 2024 | 15.06 | 16.86 | 14.58 | 16.42 | 394,338 | +0.57(+3.61%) |
Mar 11, 2024 | 13.81 | 21.59 | 13.37 | 15.85 | 1,596,719 | +3.48(+28.16%) |
Mar 08, 2024 | 9.107 | 12.37 | 9.037 | 12.37 | 940,438 | +3.16(+34.37%) |
Mar 07, 2024 | 8.361 | 9.204 | 8.019 | 9.204 | 1,126,126 | +0.84(+10.08%) |
Mar 06, 2024 | 5.648 | 10.28 | 5.207 | 8.361 | 19,061,402 | +4.33(+107.21%) |
Mar 05, 2024 | 4.360 | 4.366 | 3.774 | 4.035 | 87,100 | -0.32(-7.45%) |
Mar 04, 2024 | 4.626 | 4.626 | 4.074 | 4.360 | 91,301 | -0.09(-1.96%) |