Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 4.440 | 4.520 | 4.080 | 4.120 | 1,037,310 | -0.38(-8.44%) |
Jun 07, 2024 | 4.200 | 4.590 | 4.060 | 4.500 | 1,001,800 | +0.17(+3.93%) |
Jun 06, 2024 | 4.050 | 4.390 | 4.050 | 4.330 | 760,406 | +0.26(+6.39%) |
Jun 05, 2024 | 3.910 | 4.160 | 3.810 | 4.070 | 622,378 | +0.18(+4.63%) |
Jun 04, 2024 | 3.810 | 3.970 | 3.700 | 3.890 | 998,714 | +0.07(+1.83%) |
Jun 03, 2024 | 3.730 | 3.890 | 3.642 | 3.820 | 739,509 | +0.09(+2.41%) |
May 31, 2024 | 3.570 | 3.740 | 3.500 | 3.730 | 526,738 | +0.19(+5.37%) |
May 30, 2024 | 3.810 | 3.870 | 3.495 | 3.540 | 673,342 | -0.26(-6.84%) |
May 29, 2024 | 3.880 | 4.025 | 3.741 | 3.800 | 1,038,655 | -0.18(-4.52%) |
May 28, 2024 | 3.920 | 4.040 | 3.750 | 3.980 | 718,907 | +0.11(+2.84%) |
May 24, 2024 | 4.020 | 4.195 | 3.815 | 3.870 | 1,028,755 | -0.12(-3.01%) |
May 23, 2024 | 3.850 | 4.060 | 3.660 | 3.990 | 985,860 | +0.09(+2.18%) |
May 22, 2024 | 3.620 | 4.030 | 3.570 | 3.905 | 890,147 | +0.22(+6.11%) |
May 21, 2024 | 3.580 | 3.720 | 3.480 | 3.680 | 817,471 | +0.07(+1.94%) |
May 20, 2024 | 3.570 | 3.889 | 3.547 | 3.610 | 796,595 | +0.00(+0.00%) |
May 17, 2024 | 3.520 | 3.620 | 3.470 | 3.610 | 749,333 | +0.09(+2.56%) |
May 16, 2024 | 3.520 | 3.620 | 3.481 | 3.520 | 689,845 | -0.04(-1.12%) |
May 15, 2024 | 3.590 | 3.680 | 3.420 | 3.560 | 667,587 | +0.06(+1.71%) |
May 14, 2024 | 3.180 | 3.600 | 3.150 | 3.500 | 1,274,007 | +0.40(+12.90%) |
May 13, 2024 | 3.100 | 3.619 | 3.050 | 3.100 | 1,161,834 | +0.03(+0.98%) |
May 10, 2024 | 3.270 | 3.270 | 2.930 | 3.070 | 1,434,931 | -0.20(-6.12%) |
May 09, 2024 | 3.770 | 3.818 | 3.135 | 3.270 | 2,762,795 | -0.86(-20.82%) |
May 08, 2024 | 3.690 | 4.185 | 3.690 | 4.130 | 2,106,867 | +0.34(+8.97%) |
May 07, 2024 | 3.800 | 3.970 | 3.570 | 3.790 | 2,243,866 | +0.00(+0.00%) |
May 06, 2024 | 3.440 | 5.220 | 3.423 | 3.790 | 16,247,463 | +0.65(+20.70%) |
May 03, 2024 | 3.060 | 3.240 | 3.030 | 3.140 | 846,560 | +0.14(+4.67%) |
May 02, 2024 | 2.920 | 3.020 | 2.850 | 3.000 | 1,016,701 | +0.15(+5.26%) |
May 01, 2024 | 2.540 | 2.930 | 2.510 | 2.850 | 963,835 | +0.32(+12.65%) |
Apr 30, 2024 | 2.600 | 2.640 | 2.510 | 2.530 | 544,254 | -0.10(-3.80%) |
Apr 29, 2024 | 2.430 | 2.730 | 2.430 | 2.630 | 794,872 | +0.23(+9.58%) |
Apr 26, 2024 | 2.380 | 2.450 | 2.335 | 2.400 | 402,980 | +0.02(+0.84%) |
Apr 25, 2024 | 2.470 | 2.472 | 2.295 | 2.380 | 806,581 | -0.17(-6.67%) |
Apr 24, 2024 | 2.420 | 2.610 | 2.410 | 2.550 | 769,961 | +0.09(+3.66%) |
Apr 23, 2024 | 2.310 | 2.530 | 2.280 | 2.460 | 644,755 | +0.12(+5.13%) |
Apr 22, 2024 | 2.310 | 2.370 | 2.280 | 2.340 | 527,787 | +0.02(+0.86%) |
Apr 19, 2024 | 2.230 | 2.365 | 2.200 | 2.320 | 825,279 | +0.07(+3.11%) |
Apr 18, 2024 | 2.180 | 2.305 | 2.140 | 2.250 | 846,428 | +0.09(+4.17%) |
Apr 17, 2024 | 2.160 | 2.305 | 2.085 | 2.160 | 748,066 | +0.08(+3.85%) |
Apr 16, 2024 | 2.010 | 2.130 | 1.980 | 2.080 | 608,264 | +0.04(+1.96%) |
Apr 15, 2024 | 2.050 | 2.110 | 1.920 | 2.040 | 1,088,038 | -0.01(-0.49%) |
Apr 12, 2024 | 2.230 | 2.269 | 2.010 | 2.050 | 1,103,582 | -0.23(-9.89%) |
Apr 11, 2024 | 2.420 | 2.430 | 2.270 | 2.275 | 1,407,775 | -0.04(-1.73%) |
Apr 10, 2024 | 2.410 | 2.450 | 2.250 | 2.315 | 1,642,435 | -0.19(-7.77%) |
Apr 09, 2024 | 2.540 | 2.710 | 2.380 | 2.510 | 1,132,381 | -0.02(-0.79%) |
Apr 08, 2024 | 2.190 | 2.620 | 2.140 | 2.530 | 2,457,609 | +0.48(+23.41%) |
Apr 05, 2024 | 2.130 | 2.309 | 2.010 | 2.050 | 1,106,291 | +0.11(+5.67%) |
Apr 04, 2024 | 2.080 | 2.100 | 1.940 | 1.940 | 1,930,786 | -0.09(-4.43%) |
Apr 03, 2024 | 2.000 | 2.110 | 1.950 | 2.030 | 542,765 | +0.02(+1.00%) |
Apr 02, 2024 | 2.120 | 2.120 | 1.950 | 2.010 | 596,710 | -0.07(-3.37%) |