Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.530 | 3.620 | 3.235 | 3.380 | 912,242 | -0.23(-6.37%) |
May 30, 2024 | 4.130 | 4.260 | 3.500 | 3.610 | 1,172,049 | -0.70(-16.24%) |
May 29, 2024 | 3.840 | 4.380 | 3.620 | 4.310 | 2,225,668 | +0.47(+12.24%) |
May 28, 2024 | 3.690 | 5.150 | 3.690 | 3.840 | 25,160,656 | +0.36(+10.34%) |
May 24, 2024 | 2.710 | 3.810 | 2.620 | 3.480 | 7,377,869 | +0.69(+24.73%) |
May 23, 2024 | 3.350 | 3.370 | 2.640 | 2.790 | 829,982 | -0.46(-14.15%) |
May 22, 2024 | 3.420 | 3.810 | 3.180 | 3.250 | 1,706,903 | -0.63(-16.24%) |
May 21, 2024 | 2.480 | 4.140 | 2.420 | 3.880 | 11,832,376 | +1.34(+52.76%) |
May 20, 2024 | 2.500 | 2.570 | 2.120 | 2.540 | 1,085,112 | +0.10(+4.10%) |
May 17, 2024 | 2.900 | 2.990 | 2.320 | 2.440 | 1,576,406 | -0.76(-23.75%) |
May 16, 2024 | 3.350 | 4.200 | 3.040 | 3.200 | 5,231,866 | -0.14(-4.19%) |
May 15, 2024 | 2.140 | 4.580 | 2.100 | 3.340 | 35,141,400 | +0.88(+35.77%) |
May 14, 2024 | 2.180 | 2.780 | 1.920 | 2.460 | 3,843,629 | -0.03(-1.20%) |
May 13, 2024 | 2.260 | 2.900 | 2.210 | 2.490 | 10,591,822 | -0.09(-3.49%) |
May 10, 2024 | 1.480 | 3.230 | 1.460 | 2.580 | 158,988,032 | +1.38(+115.00%) |
May 09, 2024 | 1.180 | 1.232 | 1.140 | 1.200 | 2,241,653 | +0.02(+1.69%) |
May 08, 2024 | 1.260 | 1.260 | 1.160 | 1.180 | 53,544 | -0.08(-6.35%) |
May 07, 2024 | 1.300 | 1.300 | 1.240 | 1.260 | 79,657 | +0.00(+0.00%) |
May 06, 2024 | 1.170 | 1.280 | 1.150 | 1.260 | 141,887 | +0.12(+10.53%) |
May 03, 2024 | 1.060 | 1.180 | 1.060 | 1.140 | 110,230 | +0.11(+10.68%) |
May 02, 2024 | 1.000 | 1.110 | 0.9860 | 1.030 | 102,221 | +0.04(+3.73%) |
May 01, 2024 | 1.010 | 1.060 | 0.9870 | 0.9930 | 49,864 | -0.03(-2.65%) |
Apr 30, 2024 | 1.030 | 1.055 | 0.9873 | 1.020 | 41,333 | +0.01(+0.99%) |
Apr 29, 2024 | 1.000 | 1.030 | 0.9755 | 1.010 | 53,057 | +0.02(+2.00%) |
Apr 26, 2024 | 0.9800 | 1.030 | 0.9800 | 0.9902 | 43,650 | -0.00(-0.48%) |
Apr 25, 2024 | 0.9700 | 1.020 | 0.9600 | 0.9950 | 50,435 | -0.00(-0.07%) |
Apr 24, 2024 | 1.040 | 1.110 | 0.9537 | 0.9957 | 133,143 | -0.06(-6.07%) |
Apr 23, 2024 | 0.9700 | 1.100 | 0.9504 | 1.060 | 144,461 | +0.09(+9.28%) |
Apr 22, 2024 | 1.040 | 1.040 | 0.9205 | 0.9700 | 63,448 | -0.03(-3.00%) |
Apr 19, 2024 | 1.020 | 1.040 | 0.9801 | 1.000 | 37,678 | -0.02(-1.96%) |
Apr 18, 2024 | 1.040 | 1.050 | 1.020 | 1.020 | 44,470 | -0.01(-0.97%) |
Apr 17, 2024 | 1.000 | 1.070 | 1.000 | 1.030 | 55,552 | +0.02(+1.98%) |
Apr 16, 2024 | 1.080 | 1.080 | 0.9737 | 1.010 | 119,546 | -0.03(-2.88%) |
Apr 15, 2024 | 1.140 | 1.180 | 1.010 | 1.040 | 113,319 | -0.08(-7.14%) |
Apr 12, 2024 | 1.230 | 1.230 | 1.120 | 1.120 | 56,027 | -0.08(-6.67%) |
Apr 11, 2024 | 1.250 | 1.250 | 1.170 | 1.200 | 73,746 | +0.00(+0.00%) |
Apr 10, 2024 | 1.240 | 1.260 | 1.170 | 1.200 | 60,567 | -0.07(-5.51%) |
Apr 09, 2024 | 1.280 | 1.290 | 1.230 | 1.270 | 32,794 | +0.00(+0.00%) |
Apr 08, 2024 | 1.280 | 1.290 | 1.210 | 1.270 | 56,164 | +0.04(+3.25%) |
Apr 05, 2024 | 1.280 | 1.295 | 1.160 | 1.230 | 127,526 | -0.05(-3.91%) |
Apr 04, 2024 | 1.310 | 1.340 | 1.260 | 1.280 | 81,803 | -0.03(-2.29%) |
Apr 03, 2024 | 1.280 | 1.310 | 1.260 | 1.310 | 70,722 | +0.03(+2.34%) |
Apr 02, 2024 | 1.290 | 1.340 | 1.260 | 1.280 | 135,278 | -0.05(-3.76%) |
Apr 01, 2024 | 1.230 | 1.380 | 1.200 | 1.330 | 198,650 | +0.08(+6.40%) |
Mar 28, 2024 | 1.250 | 1.295 | 1.200 | 1.250 | 174,387 | -0.02(-1.57%) |
Mar 27, 2024 | 1.330 | 1.400 | 1.150 | 1.270 | 730,041 | -0.30(-19.11%) |
Mar 26, 2024 | 1.660 | 1.720 | 1.501 | 1.570 | 556,378 | -0.16(-9.25%) |
Mar 25, 2024 | 1.560 | 1.770 | 1.380 | 1.730 | 479,723 | +0.08(+4.85%) |
Mar 22, 2024 | 1.780 | 1.790 | 1.550 | 1.650 | 500,068 | -0.04(-2.37%) |
Mar 21, 2024 | 1.400 | 2.140 | 1.330 | 1.690 | 2,868,803 | +0.20(+13.42%) |
Mar 20, 2024 | 1.050 | 1.660 | 1.050 | 1.490 | 6,163,598 | +0.44(+41.90%) |
Mar 19, 2024 | 1.260 | 1.270 | 1.040 | 1.050 | 489,569 | -0.20(-16.00%) |
Mar 18, 2024 | 1.420 | 1.460 | 1.170 | 1.250 | 1,097,060 | +0.10(+8.70%) |
Mar 15, 2024 | 1.170 | 1.220 | 1.150 | 1.150 | 165,546 | -0.02(-1.71%) |
Mar 14, 2024 | 1.130 | 1.290 | 1.090 | 1.170 | 244,142 | +0.09(+8.33%) |
Mar 13, 2024 | 1.230 | 1.250 | 1.050 | 1.080 | 127,992 | -0.09(-7.69%) |
Mar 12, 2024 | 1.300 | 1.370 | 1.160 | 1.170 | 114,362 | -0.15(-11.36%) |
Mar 11, 2024 | 1.490 | 1.490 | 1.310 | 1.320 | 101,062 | -0.14(-9.59%) |
Mar 08, 2024 | 1.460 | 1.550 | 1.450 | 1.460 | 50,291 | -0.03(-2.01%) |
Mar 07, 2024 | 1.700 | 1.700 | 1.410 | 1.490 | 93,351 | -0.19(-11.31%) |
Mar 06, 2024 | 1.730 | 1.730 | 1.600 | 1.680 | 76,239 | +0.02(+1.20%) |
Mar 05, 2024 | 1.870 | 1.870 | 1.620 | 1.660 | 146,924 | -0.19(-10.27%) |
Mar 04, 2024 | 1.650 | 1.870 | 1.600 | 1.850 | 134,091 | +0.26(+16.35%) |