Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.40 | 15.71 | 14.42 | 14.87 | 387,866 | -0.63(-4.06%) |
May 30, 2024 | 15.45 | 15.95 | 15.09 | 15.50 | 347,982 | +0.01(+0.06%) |
May 29, 2024 | 15.00 | 15.51 | 14.95 | 15.49 | 280,661 | +0.24(+1.57%) |
May 28, 2024 | 14.97 | 15.95 | 14.60 | 15.25 | 625,763 | +0.17(+1.13%) |
May 24, 2024 | 14.21 | 15.75 | 14.20 | 15.08 | 1,114,253 | +1.10(+7.87%) |
May 23, 2024 | 14.20 | 14.45 | 13.33 | 13.98 | 374,668 | +0.20(+1.45%) |
May 22, 2024 | 15.10 | 15.10 | 13.68 | 13.78 | 560,852 | -1.36(-8.98%) |
May 21, 2024 | 15.00 | 15.31 | 14.45 | 15.14 | 554,455 | -0.05(-0.33%) |
May 20, 2024 | 15.03 | 15.60 | 14.78 | 15.19 | 445,555 | +0.41(+2.77%) |
May 17, 2024 | 15.00 | 15.24 | 14.39 | 14.78 | 477,776 | -0.71(-4.58%) |
May 16, 2024 | 17.15 | 17.15 | 14.77 | 15.49 | 757,018 | -1.23(-7.36%) |
May 15, 2024 | 17.40 | 17.50 | 16.07 | 16.72 | 525,083 | -0.22(-1.30%) |
May 14, 2024 | 17.58 | 18.20 | 16.70 | 16.94 | 1,406,590 | +0.90(+5.61%) |
May 13, 2024 | 15.15 | 17.80 | 15.10 | 16.04 | 2,495,434 | +1.59(+11.00%) |
May 10, 2024 | 14.10 | 14.73 | 14.10 | 14.45 | 683,610 | +0.59(+4.26%) |
May 09, 2024 | 14.96 | 15.20 | 13.50 | 13.86 | 902,277 | -0.55(-3.82%) |
May 08, 2024 | 14.40 | 15.39 | 14.02 | 14.41 | 1,001,221 | +0.64(+4.65%) |
May 07, 2024 | 13.96 | 16.85 | 13.76 | 13.77 | 2,730,687 | +0.27(+2.00%) |
May 06, 2024 | 13.61 | 14.36 | 13.00 | 13.50 | 1,060,426 | +0.50(+3.85%) |
May 03, 2024 | 13.41 | 16.39 | 12.66 | 13.00 | 2,507,783 | -0.20(-1.52%) |
May 02, 2024 | 14.94 | 15.49 | 12.85 | 13.20 | 1,500,111 | -1.71(-11.47%) |
May 01, 2024 | 17.50 | 17.50 | 14.30 | 14.91 | 1,209,632 | -2.58(-14.75%) |
Apr 30, 2024 | 17.69 | 19.32 | 16.71 | 17.49 | 1,204,345 | +0.24(+1.39%) |
Apr 29, 2024 | 18.14 | 19.88 | 16.80 | 17.25 | 1,643,509 | -1.58(-8.39%) |
Apr 26, 2024 | 23.60 | 23.60 | 16.66 | 18.83 | 3,775,155 | -5.73(-23.33%) |
Apr 25, 2024 | 25.06 | 26.62 | 23.50 | 24.56 | 929,203 | -1.94(-7.32%) |
Apr 24, 2024 | 31.15 | 31.71 | 26.27 | 26.50 | 730,465 | -1.99(-6.98%) |
Apr 23, 2024 | 25.86 | 31.00 | 25.84 | 28.49 | 1,064,989 | +3.80(+15.39%) |
Apr 22, 2024 | 25.01 | 28.43 | 24.00 | 24.69 | 737,514 | -3.70(-13.03%) |
Apr 19, 2024 | 30.51 | 30.70 | 25.30 | 28.39 | 1,027,871 | -3.87(-12.00%) |
Apr 18, 2024 | 30.99 | 33.53 | 30.01 | 32.26 | 962,775 | +2.73(+9.24%) |
Apr 17, 2024 | 32.00 | 36.48 | 29.05 | 29.53 | 1,916,015 | -13.97(-32.11%) |
Apr 16, 2024 | 41.38 | 45.35 | 38.21 | 43.50 | 3,135,089 | +6.62(+17.95%) |
Apr 15, 2024 | 34.50 | 44.48 | 31.72 | 36.88 | 4,671,572 | +7.88(+27.17%) |
Apr 12, 2024 | 47.50 | 47.97 | 28.75 | 29.00 | 3,753,464 | -21.41(-42.47%) |
Apr 11, 2024 | 61.20 | 61.75 | 49.52 | 50.41 | 2,702,552 | -5.59(-9.98%) |
Apr 10, 2024 | 50.42 | 60.00 | 46.61 | 56.00 | 4,813,757 | -8.00(-12.50%) |
Apr 09, 2024 | 98.04 | 98.78 | 55.35 | 64.00 | 9,108,981 | -35.79(-35.87%) |
Apr 08, 2024 | 64.99 | 105.00 | 64.30 | 99.79 | 8,236,243 | +40.59(+68.56%) |
Apr 05, 2024 | 42.80 | 75.79 | 40.02 | 59.20 | 5,762,957 | +25.66(+76.51%) |
Apr 04, 2024 | 28.79 | 40.00 | 27.13 | 33.54 | 3,149,859 | +6.52(+24.13%) |
Apr 03, 2024 | 22.52 | 28.71 | 22.52 | 27.02 | 905,193 | +5.80(+27.33%) |
Apr 02, 2024 | 23.53 | 24.65 | 21.14 | 21.22 | 261,227 | -3.21(-13.14%) |
Apr 01, 2024 | 28.24 | 28.80 | 20.89 | 24.43 | 1,101,803 | -0.57(-2.28%) |
Mar 28, 2024 | 17.05 | 29.20 | 24.27 | 25.00 | 2,267,819 | +7.40(+42.05%) |
Mar 27, 2024 | 11.00 | 17.60 | 10.20 | 17.60 | 1,443,773 | +8.60(+95.56%) |