Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 7.700 | 7.800 | 6.680 | 6.700 | 89,509 | -1.10(-14.10%) |
Jun 10, 2024 | 7.790 | 8.350 | 7.790 | 7.800 | 22,456 | -0.24(-2.99%) |
Jun 07, 2024 | 9.890 | 9.930 | 7.850 | 8.040 | 67,845 | -1.66(-17.11%) |
Jun 06, 2024 | 8.490 | 9.700 | 8.285 | 9.700 | 104,636 | +1.21(+14.25%) |
Jun 05, 2024 | 8.030 | 8.500 | 7.760 | 8.490 | 51,821 | +0.38(+4.69%) |
Jun 04, 2024 | 7.050 | 8.500 | 7.020 | 8.110 | 110,799 | +1.00(+14.06%) |
Jun 03, 2024 | 6.720 | 7.353 | 6.600 | 7.110 | 57,662 | +0.29(+4.25%) |
May 31, 2024 | 5.940 | 7.130 | 5.614 | 6.820 | 65,123 | +1.05(+18.20%) |
May 30, 2024 | 5.680 | 5.860 | 5.550 | 5.770 | 3,317 | -0.21(-3.51%) |
May 29, 2024 | 5.560 | 6.140 | 5.440 | 5.980 | 40,635 | +0.26(+4.55%) |
May 28, 2024 | 6.290 | 6.290 | 5.440 | 5.720 | 35,637 | -0.29(-4.83%) |
May 24, 2024 | 5.740 | 6.300 | 5.740 | 6.010 | 38,291 | +0.22(+3.80%) |
May 23, 2024 | 6.190 | 6.410 | 5.790 | 5.790 | 43,479 | -0.62(-9.67%) |
May 22, 2024 | 6.010 | 6.520 | 5.780 | 6.410 | 149,916 | +0.52(+8.83%) |
May 21, 2024 | 5.500 | 6.080 | 5.500 | 5.890 | 56,655 | +0.30(+5.46%) |
May 20, 2024 | 4.870 | 6.140 | 4.845 | 5.585 | 120,316 | +0.55(+11.03%) |
May 17, 2024 | 4.800 | 5.169 | 4.619 | 5.030 | 44,724 | +0.45(+9.83%) |
May 16, 2024 | 4.460 | 4.700 | 4.163 | 4.580 | 40,905 | +0.07(+1.55%) |
May 15, 2024 | 4.110 | 4.620 | 4.110 | 4.510 | 74,928 | +0.26(+6.12%) |
May 14, 2024 | 3.730 | 4.461 | 3.730 | 4.250 | 52,925 | +0.11(+2.66%) |
May 13, 2024 | 4.150 | 4.500 | 3.860 | 4.140 | 134,967 | -0.19(-4.39%) |
May 10, 2024 | 4.950 | 5.050 | 4.090 | 4.330 | 220,745 | -0.48(-9.98%) |
May 09, 2024 | 4.690 | 5.480 | 4.690 | 4.810 | 614,775 | +0.17(+3.66%) |
May 08, 2024 | 4.880 | 4.940 | 4.380 | 4.640 | 851,618 | -0.38(-7.57%) |
May 07, 2024 | 3.120 | 7.250 | 3.030 | 5.020 | 44,343,336 | +2.12(+73.10%) |
May 06, 2024 | 2.900 | 3.106 | 2.800 | 2.900 | 19,422 | -0.03(-1.02%) |
May 03, 2024 | 2.650 | 3.280 | 2.529 | 2.930 | 186,406 | +0.40(+15.61%) |
May 02, 2024 | 2.400 | 2.737 | 2.350 | 2.534 | 46,835 | +0.11(+4.72%) |
May 01, 2024 | 2.450 | 2.565 | 2.280 | 2.420 | 37,070 | -0.10(-3.97%) |
Apr 30, 2024 | 2.540 | 2.780 | 2.210 | 2.520 | 48,688 | -0.09(-3.45%) |
Apr 29, 2024 | 2.720 | 3.002 | 2.610 | 2.610 | 18,839 | -0.30(-10.31%) |
Apr 26, 2024 | 2.880 | 3.036 | 2.860 | 2.910 | 9,938 | +0.01(+0.34%) |
Apr 25, 2024 | 2.970 | 3.050 | 2.660 | 2.900 | 22,064 | -0.07(-2.36%) |
Apr 24, 2024 | 3.170 | 3.200 | 2.970 | 2.970 | 28,463 | -0.26(-8.05%) |
Apr 23, 2024 | 3.110 | 3.330 | 3.100 | 3.230 | 28,690 | +0.05(+1.58%) |
Apr 22, 2024 | 3.610 | 3.670 | 3.150 | 3.180 | 33,900 | -0.55(-14.75%) |
Apr 19, 2024 | 3.860 | 4.490 | 3.260 | 3.730 | 65,919 | +3.24(+661.07%) |
Apr 18, 2024 | 0.5190 | 0.5470 | 0.4750 | 0.4901 | 167,624 | +0.01(+1.41%) |
Apr 17, 2024 | 0.5100 | 0.5200 | 0.4324 | 0.4833 | 159,841 | -0.04(-7.04%) |
Apr 16, 2024 | 0.4200 | 0.5200 | 0.4090 | 0.5199 | 212,728 | +0.11(+28.12%) |
Apr 15, 2024 | 0.4200 | 0.4200 | 0.3666 | 0.4058 | 89,576 | +0.01(+2.97%) |
Apr 12, 2024 | 0.4100 | 0.4101 | 0.3764 | 0.3941 | 19,547 | +0.00(+0.03%) |
Apr 11, 2024 | 0.3800 | 0.4100 | 0.3764 | 0.3940 | 40,388 | +0.02(+6.23%) |
Apr 10, 2024 | 0.3772 | 0.4000 | 0.3532 | 0.3709 | 46,647 | -0.03(-6.57%) |
Apr 09, 2024 | 0.4200 | 0.4429 | 0.3100 | 0.3970 | 185,561 | -0.02(-5.23%) |
Apr 08, 2024 | 0.4600 | 0.4650 | 0.3990 | 0.4189 | 173,401 | -0.04(-8.91%) |
Apr 05, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4599 | 23,174 | -0.02(-4.17%) |
Apr 04, 2024 | 0.4700 | 0.4900 | 0.4300 | 0.4799 | 54,774 | +0.04(+8.87%) |
Apr 03, 2024 | 0.4600 | 0.5000 | 0.4212 | 0.4408 | 64,302 | +0.00(+0.18%) |
Apr 02, 2024 | 0.4700 | 0.5000 | 0.4400 | 0.4400 | 32,428 | -0.02(-4.35%) |