Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 10.88 | 10.88 | 8.594 | 10.42 | 188,533 | -1.86(-15.12%) |
Jun 27, 2024 | 13.67 | 14.42 | 11.20 | 12.28 | 352,779 | +1.22(+11.05%) |
Jun 26, 2024 | 8.258 | 11.14 | 8.169 | 11.06 | 410,049 | +2.87(+35.12%) |
Jun 25, 2024 | 7.847 | 8.482 | 7.847 | 8.183 | 37,263 | +0.33(+4.16%) |
Jun 24, 2024 | 8.202 | 8.211 | 7.707 | 7.857 | 27,211 | -0.63(-7.47%) |
Jun 21, 2024 | 8.286 | 8.491 | 7.502 | 8.491 | 74,153 | -0.09(-1.09%) |
Jun 20, 2024 | 8.603 | 8.967 | 8.118 | 8.584 | 106,532 | -0.42(-4.66%) |
Jun 18, 2024 | 9.004 | 10.52 | 7.502 | 9.004 | 1,672,608 | +0.38(+4.44%) |
Jun 17, 2024 | 6.270 | 10.17 | 6.196 | 8.622 | 2,888,464 | +2.47(+40.11%) |
Jun 14, 2024 | 6.065 | 6.154 | 6.065 | 6.154 | 2,329 | +0.24(+4.02%) |
Jun 13, 2024 | 5.981 | 6.065 | 5.897 | 5.916 | 5,314 | -0.16(-2.69%) |
Jun 12, 2024 | 6.345 | 6.345 | 5.493 | 6.079 | 5,603 | -0.20(-3.19%) |
Jun 11, 2024 | 5.878 | 6.457 | 5.878 | 6.280 | 5,020 | +0.73(+13.20%) |
Jun 10, 2024 | 5.925 | 6.065 | 5.499 | 5.547 | 5,018 | -0.52(-8.54%) |
Jun 07, 2024 | 6.298 | 6.298 | 6.065 | 6.065 | 5,745 | -0.23(-3.70%) |
Jun 06, 2024 | 6.373 | 6.392 | 6.205 | 6.298 | 3,205 | -0.18(-2.74%) |
Jun 05, 2024 | 6.392 | 6.522 | 6.233 | 6.476 | 4,837 | +0.26(+4.20%) |
Jun 04, 2024 | 6.065 | 6.509 | 6.065 | 6.214 | 7,527 | -0.14(-2.20%) |
Jun 03, 2024 | 6.056 | 6.403 | 5.869 | 6.354 | 7,709 | +0.22(+3.65%) |
May 31, 2024 | 6.896 | 6.933 | 6.130 | 6.130 | 20,915 | -0.32(-4.92%) |
May 30, 2024 | 5.683 | 6.532 | 5.459 | 6.448 | 46,679 | +0.82(+14.59%) |
May 29, 2024 | 5.459 | 5.664 | 5.328 | 5.627 | 10,349 | +0.12(+2.20%) |
May 28, 2024 | 5.225 | 5.599 | 5.225 | 5.505 | 5,211 | +0.23(+4.42%) |
May 24, 2024 | 5.561 | 5.664 | 5.225 | 5.272 | 12,740 | -0.37(-6.61%) |
May 23, 2024 | 5.449 | 5.692 | 5.449 | 5.645 | 1,843 | +0.00(+0.00%) |
May 22, 2024 | 5.291 | 5.655 | 5.291 | 5.645 | 2,282 | +0.16(+2.89%) |
May 21, 2024 | 5.412 | 5.496 | 5.272 | 5.487 | 4,429 | +0.12(+2.26%) |
May 20, 2024 | 5.188 | 5.584 | 5.188 | 5.365 | 13,950 | -0.08(-1.54%) |
May 17, 2024 | 5.412 | 5.645 | 5.039 | 5.449 | 16,523 | +0.21(+3.91%) |
May 16, 2024 | 5.403 | 5.608 | 5.244 | 5.244 | 6,473 | -0.11(-2.01%) |
May 15, 2024 | 5.337 | 5.443 | 5.277 | 5.351 | 4,330 | +0.05(+0.86%) |
May 14, 2024 | 5.407 | 5.524 | 5.272 | 5.306 | 5,439 | -0.22(-3.95%) |
May 13, 2024 | 5.459 | 5.542 | 5.159 | 5.524 | 4,921 | +0.15(+2.79%) |
May 10, 2024 | 5.832 | 5.832 | 4.945 | 5.374 | 24,673 | -0.43(-7.40%) |
May 09, 2024 | 5.832 | 6.028 | 5.645 | 5.804 | 4,330 | +0.12(+2.13%) |
May 08, 2024 | 5.636 | 5.795 | 5.561 | 5.683 | 5,127 | +0.11(+2.01%) |
May 07, 2024 | 5.767 | 6.158 | 5.533 | 5.571 | 9,245 | -0.08(-1.49%) |
May 06, 2024 | 5.925 | 6.093 | 5.655 | 5.655 | 6,919 | -0.21(-3.66%) |
May 03, 2024 | 5.972 | 5.990 | 5.683 | 5.869 | 12,596 | +0.26(+4.66%) |
May 02, 2024 | 5.496 | 6.009 | 5.496 | 5.608 | 10,829 | +0.03(+0.59%) |
May 01, 2024 | 5.767 | 5.767 | 5.433 | 5.575 | 2,624 | +0.01(+0.25%) |
Apr 30, 2024 | 5.823 | 6.065 | 5.561 | 5.561 | 8,007 | -0.32(-5.40%) |
Apr 29, 2024 | 5.860 | 6.420 | 5.524 | 5.878 | 13,504 | -0.01(-0.16%) |
Apr 26, 2024 | 5.864 | 5.990 | 5.431 | 5.888 | 15,650 | +0.05(+0.80%) |
Apr 25, 2024 | 6.084 | 6.252 | 5.553 | 5.841 | 21,794 | -0.18(-2.95%) |
Apr 24, 2024 | 6.186 | 6.368 | 5.860 | 6.018 | 17,647 | -0.05(-0.77%) |
Apr 23, 2024 | 5.832 | 6.345 | 5.832 | 6.065 | 10,626 | -0.15(-2.40%) |
Apr 22, 2024 | 6.056 | 6.606 | 6.056 | 6.214 | 30,201 | +0.21(+3.58%) |
Apr 19, 2024 | 6.354 | 6.765 | 5.925 | 6.000 | 78,780 | -0.47(-7.22%) |
Apr 18, 2024 | 6.765 | 6.905 | 5.869 | 6.466 | 79,624 | -0.14(-2.12%) |
Apr 17, 2024 | 6.606 | 7.166 | 6.326 | 6.606 | 55,438 | +0.02(+0.28%) |
Apr 16, 2024 | 6.961 | 7.110 | 6.578 | 6.588 | 22,813 | -0.22(-3.29%) |
Apr 15, 2024 | 6.952 | 7.164 | 6.541 | 6.812 | 6,341 | -0.01(-0.14%) |
Apr 12, 2024 | 7.530 | 7.929 | 6.756 | 6.821 | 64,094 | -0.55(-7.47%) |
Apr 11, 2024 | 7.978 | 8.006 | 7.148 | 7.371 | 23,200 | -0.37(-4.82%) |
Apr 10, 2024 | 8.445 | 8.445 | 7.642 | 7.745 | 20,554 | -0.57(-6.85%) |
Apr 09, 2024 | 8.547 | 8.603 | 8.314 | 8.314 | 6,297 | -0.14(-1.66%) |
Apr 08, 2024 | 8.556 | 8.799 | 8.454 | 8.454 | 16,153 | -0.26(-3.00%) |
Apr 05, 2024 | 9.499 | 9.508 | 8.011 | 8.715 | 73,282 | -0.73(-7.71%) |
Apr 04, 2024 | 9.648 | 9.658 | 9.219 | 9.443 | 27,286 | -0.23(-2.41%) |
Apr 03, 2024 | 9.210 | 9.844 | 9.079 | 9.676 | 13,835 | +0.35(+3.80%) |
Apr 02, 2024 | 9.322 | 9.322 | 8.780 | 9.322 | 13,902 | +0.33(+3.63%) |