Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 4.500 | 4.850 | 4.500 | 4.710 | 223,109 | +0.27(+6.08%) |
May 20, 2024 | 4.590 | 4.800 | 4.430 | 4.440 | 364,476 | +0.08(+1.83%) |
May 17, 2024 | 5.190 | 5.260 | 4.280 | 4.360 | 705,295 | -0.99(-18.50%) |
May 16, 2024 | 5.420 | 5.520 | 5.175 | 5.350 | 353,337 | +0.01(+0.19%) |
May 15, 2024 | 5.590 | 5.900 | 5.212 | 5.340 | 735,534 | -0.69(-11.44%) |
May 14, 2024 | 5.420 | 6.300 | 5.260 | 6.030 | 732,709 | +0.54(+9.84%) |
May 13, 2024 | 5.230 | 5.490 | 5.170 | 5.490 | 399,216 | +0.20(+3.78%) |
May 10, 2024 | 5.360 | 5.476 | 5.100 | 5.290 | 337,558 | -0.04(-0.75%) |
May 09, 2024 | 5.700 | 5.735 | 4.980 | 5.330 | 1,081,052 | -0.98(-15.53%) |
May 08, 2024 | 6.260 | 6.580 | 6.062 | 6.310 | 253,784 | -0.05(-0.79%) |
May 07, 2024 | 6.680 | 6.710 | 6.250 | 6.360 | 278,091 | -0.33(-4.93%) |
May 06, 2024 | 6.160 | 6.960 | 6.160 | 6.690 | 430,146 | +0.65(+10.76%) |
May 03, 2024 | 6.810 | 6.876 | 5.980 | 6.040 | 537,080 | -0.61(-9.17%) |
May 02, 2024 | 6.900 | 7.032 | 6.640 | 6.650 | 216,099 | -0.17(-2.49%) |
May 01, 2024 | 7.260 | 7.260 | 6.619 | 6.820 | 479,407 | -0.54(-7.34%) |
Apr 30, 2024 | 7.130 | 7.490 | 6.883 | 7.360 | 378,952 | +0.23(+3.23%) |
Apr 29, 2024 | 7.350 | 7.600 | 7.130 | 7.130 | 281,411 | -0.30(-4.04%) |
Apr 26, 2024 | 7.200 | 7.820 | 7.200 | 7.430 | 411,566 | +0.13(+1.78%) |
Apr 25, 2024 | 7.180 | 7.700 | 6.930 | 7.300 | 465,678 | +0.12(+1.67%) |
Apr 24, 2024 | 7.890 | 7.927 | 7.160 | 7.180 | 395,542 | -0.75(-9.46%) |
Apr 23, 2024 | 7.370 | 8.160 | 7.310 | 7.930 | 521,774 | +0.50(+6.73%) |
Apr 22, 2024 | 6.730 | 7.770 | 6.720 | 7.430 | 778,383 | +0.76(+11.39%) |
Apr 19, 2024 | 7.660 | 7.800 | 6.610 | 6.670 | 555,692 | -0.94(-12.35%) |
Apr 18, 2024 | 8.200 | 8.310 | 7.570 | 7.610 | 446,596 | -0.54(-6.63%) |
Apr 17, 2024 | 8.180 | 8.440 | 7.980 | 8.150 | 312,393 | +0.07(+0.87%) |
Apr 16, 2024 | 8.770 | 8.830 | 8.000 | 8.080 | 661,675 | -0.92(-10.22%) |
Apr 15, 2024 | 7.890 | 9.260 | 7.810 | 9.000 | 1,274,389 | +1.04(+13.07%) |
Apr 12, 2024 | 8.500 | 8.790 | 7.900 | 7.960 | 418,826 | -0.68(-7.87%) |
Apr 11, 2024 | 8.620 | 9.000 | 8.400 | 8.640 | 485,477 | +0.06(+0.70%) |
Apr 10, 2024 | 8.280 | 9.490 | 8.250 | 8.580 | 1,183,643 | +0.36(+4.38%) |
Apr 09, 2024 | 9.900 | 9.940 | 8.200 | 8.220 | 1,105,734 | -1.72(-17.30%) |
Apr 08, 2024 | 9.600 | 10.00 | 9.056 | 9.940 | 1,094,087 | +0.15(+1.53%) |
Apr 05, 2024 | 9.730 | 10.32 | 9.403 | 9.790 | 1,023,064 | +0.15(+1.56%) |
Apr 04, 2024 | 11.05 | 11.70 | 9.590 | 9.640 | 2,273,415 | -1.35(-12.28%) |
Apr 03, 2024 | 9.210 | 11.04 | 9.100 | 10.99 | 3,890,779 | +2.05(+22.93%) |
Apr 02, 2024 | 7.780 | 9.780 | 7.290 | 8.940 | 2,695,036 | +0.84(+10.37%) |
Apr 01, 2024 | 6.570 | 8.260 | 6.150 | 8.100 | 2,898,404 | +1.51(+22.91%) |
Mar 28, 2024 | 7.460 | 6.610 | 6.500 | 6.590 | 932,457 | -1.06(-13.86%) |
Mar 27, 2024 | 8.360 | 8.360 | 7.650 | 7.650 | 695,407 | -1.02(-11.76%) |
Mar 26, 2024 | 8.240 | 8.730 | 8.040 | 8.670 | 817,332 | +0.36(+4.33%) |
Mar 25, 2024 | 8.900 | 9.212 | 8.150 | 8.310 | 1,664,497 | -1.09(-11.60%) |
Mar 22, 2024 | 8.370 | 9.490 | 7.400 | 9.400 | 2,126,183 | +0.73(+8.42%) |
Mar 21, 2024 | 9.800 | 10.25 | 8.500 | 8.670 | 2,398,673 | -1.64(-15.91%) |
Mar 20, 2024 | 12.67 | 13.00 | 8.600 | 10.31 | 4,075,477 | -2.46(-19.26%) |
Mar 19, 2024 | 11.89 | 14.32 | 10.90 | 12.77 | 4,315,177 | -0.70(-5.20%) |
Mar 18, 2024 | 10.86 | 13.87 | 10.80 | 13.47 | 5,859,492 | +2.72(+25.30%) |
Mar 15, 2024 | 9.500 | 10.98 | 9.360 | 10.75 | 4,738,257 | +0.82(+8.26%) |
Mar 14, 2024 | 9.070 | 10.05 | 8.050 | 9.930 | 3,192,335 | -0.14(-1.39%) |
Mar 13, 2024 | 7.500 | 10.18 | 7.160 | 10.07 | 7,367,561 | +2.42(+31.63%) |
Mar 12, 2024 | 7.490 | 7.700 | 6.900 | 7.650 | 2,480,123 | +0.78(+11.35%) |
Mar 11, 2024 | 6.620 | 7.820 | 6.250 | 6.870 | 4,203,594 | +0.07(+1.03%) |
Mar 08, 2024 | 5.620 | 6.960 | 5.520 | 6.800 | 5,346,620 | +1.30(+23.64%) |
Mar 07, 2024 | 5.550 | 5.990 | 4.760 | 5.500 | 6,496,935 | -1.42(-20.52%) |
Mar 06, 2024 | 8.930 | 9.316 | 6.280 | 6.920 | 67,888,680 | +1.97(+39.80%) |
Mar 05, 2024 | 3.300 | 5.970 | 2.630 | 4.950 | 216,633,024 | +3.30(+200.00%) |
Mar 04, 2024 | 1.490 | 1.700 | 1.490 | 1.650 | 196,519 | +0.16(+10.74%) |