Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 5.440 | 6.100 | 5.050 | 5.740 | 5,387,024 | -0.29(-4.81%) |
May 06, 2024 | 4.600 | 6.546 | 4.360 | 6.030 | 26,223,644 | +1.87(+44.78%) |
May 03, 2024 | 4.770 | 4.870 | 4.130 | 4.165 | 2,923,553 | -0.46(-10.04%) |
May 02, 2024 | 5.060 | 5.280 | 4.260 | 4.630 | 4,013,353 | -0.28(-5.70%) |
May 01, 2024 | 5.770 | 6.160 | 4.820 | 4.910 | 5,908,212 | -1.38(-21.94%) |
Apr 30, 2024 | 6.740 | 7.450 | 5.790 | 6.290 | 50,924,316 | +0.57(+9.97%) |
Apr 29, 2024 | 3.990 | 6.100 | 3.640 | 5.720 | 71,754,008 | +2.56(+81.01%) |
Apr 26, 2024 | 3.140 | 3.550 | 3.080 | 3.160 | 1,160,979 | -0.01(-0.32%) |
Apr 25, 2024 | 3.620 | 3.650 | 3.110 | 3.170 | 1,754,083 | -0.60(-15.92%) |
Apr 24, 2024 | 2.820 | 4.090 | 2.805 | 3.770 | 12,779,402 | +1.04(+38.10%) |
Apr 23, 2024 | 2.560 | 2.840 | 2.510 | 2.730 | 732,133 | +0.18(+7.06%) |
Apr 22, 2024 | 2.610 | 2.640 | 2.357 | 2.550 | 1,061,067 | -0.05(-1.92%) |
Apr 19, 2024 | 2.860 | 2.910 | 2.570 | 2.600 | 915,248 | -0.31(-10.65%) |
Apr 18, 2024 | 2.860 | 3.000 | 2.830 | 2.910 | 684,744 | +0.03(+1.04%) |
Apr 17, 2024 | 3.240 | 3.300 | 2.850 | 2.880 | 1,064,784 | -0.36(-11.11%) |
Apr 16, 2024 | 3.180 | 3.390 | 3.180 | 3.240 | 388,138 | +0.01(+0.31%) |
Apr 15, 2024 | 3.670 | 3.730 | 3.190 | 3.230 | 956,827 | -0.54(-14.21%) |
Apr 12, 2024 | 3.880 | 3.920 | 3.750 | 3.765 | 324,886 | -0.17(-4.44%) |
Apr 11, 2024 | 3.960 | 4.020 | 3.880 | 3.940 | 285,584 | -0.08(-1.99%) |
Apr 10, 2024 | 3.900 | 4.050 | 3.860 | 4.020 | 298,359 | +0.03(+0.75%) |
Apr 09, 2024 | 4.090 | 4.140 | 3.960 | 3.990 | 317,755 | -0.12(-2.92%) |
Apr 08, 2024 | 4.000 | 4.290 | 3.945 | 4.110 | 570,990 | +0.11(+2.75%) |
Apr 05, 2024 | 4.140 | 4.150 | 3.800 | 4.000 | 622,162 | -0.08(-1.96%) |
Apr 04, 2024 | 4.590 | 4.590 | 4.060 | 4.080 | 1,022,381 | -0.40(-8.93%) |
Apr 03, 2024 | 4.620 | 4.700 | 4.440 | 4.480 | 508,117 | -0.18(-3.86%) |
Apr 02, 2024 | 4.940 | 4.960 | 4.620 | 4.660 | 365,467 | -0.34(-6.80%) |
Apr 01, 2024 | 5.140 | 5.250 | 4.625 | 5.000 | 730,843 | -0.20(-3.85%) |
Mar 28, 2024 | 4.390 | 5.589 | 4.370 | 5.200 | 1,997,884 | +0.85(+19.54%) |
Mar 27, 2024 | 4.280 | 4.370 | 4.260 | 4.350 | 225,575 | +0.04(+0.93%) |
Mar 26, 2024 | 4.550 | 4.580 | 4.245 | 4.310 | 543,960 | -0.24(-5.27%) |
Mar 25, 2024 | 4.260 | 4.640 | 4.240 | 4.550 | 783,481 | +0.34(+8.08%) |
Mar 22, 2024 | 4.580 | 4.580 | 4.110 | 4.210 | 830,541 | -0.36(-7.88%) |
Mar 21, 2024 | 4.620 | 5.250 | 4.480 | 4.570 | 1,828,910 | -0.01(-0.33%) |
Mar 20, 2024 | 4.630 | 4.840 | 4.450 | 4.585 | 595,550 | -0.07(-1.40%) |
Mar 19, 2024 | 5.120 | 5.189 | 4.551 | 4.650 | 1,334,397 | -0.51(-9.88%) |
Mar 18, 2024 | 5.540 | 5.540 | 5.130 | 5.160 | 647,602 | -0.34(-6.18%) |
Mar 15, 2024 | 5.760 | 5.760 | 5.480 | 5.500 | 631,840 | -0.22(-3.85%) |
Mar 14, 2024 | 6.400 | 6.440 | 5.650 | 5.720 | 935,662 | -0.68(-10.63%) |
Mar 13, 2024 | 6.500 | 6.690 | 6.380 | 6.400 | 293,677 | -0.15(-2.29%) |
Mar 12, 2024 | 6.710 | 6.750 | 6.510 | 6.550 | 224,481 | -0.18(-2.67%) |
Mar 11, 2024 | 6.800 | 7.000 | 6.670 | 6.730 | 356,179 | -0.09(-1.32%) |
Mar 08, 2024 | 6.740 | 7.109 | 6.710 | 6.820 | 316,673 | +0.05(+0.74%) |
Mar 07, 2024 | 6.390 | 7.390 | 6.375 | 6.770 | 1,043,493 | +0.42(+6.61%) |
Mar 06, 2024 | 6.670 | 7.010 | 6.200 | 6.350 | 581,737 | -0.21(-3.20%) |
Mar 05, 2024 | 6.900 | 6.900 | 6.423 | 6.560 | 654,238 | -0.32(-4.65%) |
Mar 04, 2024 | 7.000 | 7.130 | 6.810 | 6.880 | 457,016 | -0.14(-1.99%) |