Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.270 | 5.880 | 5.270 | 5.550 | 2,484,981 | +0.28(+5.31%) |
May 16, 2024 | 5.670 | 5.840 | 5.270 | 5.270 | 1,764,245 | -0.44(-7.71%) |
May 15, 2024 | 5.270 | 5.850 | 5.151 | 5.710 | 3,121,928 | +0.63(+12.40%) |
May 14, 2024 | 5.330 | 5.600 | 5.030 | 5.080 | 3,384,708 | -0.28(-5.22%) |
May 13, 2024 | 4.400 | 5.649 | 4.352 | 5.360 | 5,888,743 | +1.01(+23.22%) |
May 10, 2024 | 4.410 | 4.535 | 4.210 | 4.350 | 1,383,223 | -0.02(-0.46%) |
May 09, 2024 | 4.500 | 4.550 | 4.180 | 4.370 | 2,954,079 | -0.04(-0.91%) |
May 08, 2024 | 4.300 | 4.930 | 4.220 | 4.410 | 6,585,197 | +0.01(+0.23%) |
May 07, 2024 | 3.940 | 4.570 | 3.910 | 4.400 | 6,223,079 | +0.42(+10.55%) |
May 06, 2024 | 3.880 | 4.510 | 3.840 | 3.980 | 9,387,687 | +0.09(+2.31%) |
May 03, 2024 | 3.450 | 4.020 | 3.360 | 3.890 | 19,249,920 | +0.59(+17.88%) |
May 02, 2024 | 2.950 | 4.760 | 2.820 | 3.300 | 151,444,384 | +1.37(+70.98%) |
May 01, 2024 | 1.940 | 1.995 | 1.870 | 1.930 | 2,713,228 | +0.05(+2.66%) |
Apr 30, 2024 | 1.880 | 1.910 | 1.824 | 1.880 | 987,729 | -0.01(-0.53%) |
Apr 29, 2024 | 1.920 | 2.040 | 1.880 | 1.890 | 1,093,759 | -0.03(-1.56%) |
Apr 26, 2024 | 2.010 | 2.010 | 1.900 | 1.920 | 880,929 | -0.03(-1.54%) |
Apr 25, 2024 | 2.120 | 2.128 | 1.950 | 1.950 | 1,093,209 | -0.23(-10.55%) |
Apr 24, 2024 | 2.270 | 2.299 | 2.140 | 2.180 | 799,807 | -0.11(-4.80%) |
Apr 23, 2024 | 2.150 | 2.360 | 2.130 | 2.290 | 860,990 | +0.13(+6.02%) |
Apr 22, 2024 | 2.040 | 2.290 | 1.995 | 2.160 | 1,393,296 | +0.12(+5.88%) |
Apr 19, 2024 | 1.840 | 2.060 | 1.840 | 2.040 | 936,801 | +0.18(+9.68%) |
Apr 18, 2024 | 1.900 | 1.990 | 1.820 | 1.860 | 1,061,154 | -0.04(-2.11%) |
Apr 17, 2024 | 1.960 | 1.987 | 1.890 | 1.900 | 692,008 | -0.05(-2.56%) |
Apr 16, 2024 | 1.960 | 2.040 | 1.910 | 1.950 | 859,213 | -0.03(-1.52%) |
Apr 15, 2024 | 2.060 | 2.130 | 1.950 | 1.980 | 1,248,670 | -0.08(-3.88%) |
Apr 12, 2024 | 2.200 | 2.200 | 2.000 | 2.060 | 1,008,941 | -0.13(-5.94%) |
Apr 11, 2024 | 2.240 | 2.280 | 2.170 | 2.190 | 959,732 | -0.04(-1.79%) |
Apr 10, 2024 | 2.270 | 2.280 | 2.200 | 2.230 | 887,851 | -0.08(-3.46%) |
Apr 09, 2024 | 2.320 | 2.380 | 2.245 | 2.310 | 803,018 | -0.01(-0.43%) |
Apr 08, 2024 | 2.320 | 2.340 | 2.250 | 2.320 | 841,217 | +0.03(+1.31%) |
Apr 05, 2024 | 2.270 | 2.410 | 2.195 | 2.290 | 1,117,712 | +0.02(+0.88%) |
Apr 04, 2024 | 2.300 | 2.375 | 2.210 | 2.270 | 1,022,884 | +0.01(+0.44%) |
Apr 03, 2024 | 2.120 | 2.370 | 2.105 | 2.260 | 1,340,822 | +0.10(+4.63%) |
Apr 02, 2024 | 2.260 | 2.280 | 2.120 | 2.160 | 1,374,084 | -0.14(-6.09%) |
Apr 01, 2024 | 2.550 | 2.606 | 2.280 | 2.300 | 1,111,304 | -0.23(-9.09%) |
Mar 28, 2024 | 2.610 | 2.718 | 2.450 | 2.530 | 1,089,156 | -0.06(-2.32%) |
Mar 27, 2024 | 2.470 | 2.640 | 2.465 | 2.590 | 1,065,995 | +0.15(+6.15%) |
Mar 26, 2024 | 2.560 | 2.600 | 2.430 | 2.440 | 1,170,044 | -0.10(-3.94%) |
Mar 25, 2024 | 2.430 | 2.635 | 2.430 | 2.540 | 949,429 | +0.13(+5.39%) |
Mar 22, 2024 | 2.470 | 2.510 | 2.400 | 2.410 | 1,221,196 | -0.06(-2.43%) |
Mar 21, 2024 | 2.560 | 2.590 | 2.470 | 2.470 | 808,650 | -0.04(-1.59%) |
Mar 20, 2024 | 2.450 | 2.578 | 2.420 | 2.510 | 1,262,080 | +0.05(+2.03%) |
Mar 19, 2024 | 2.430 | 2.567 | 2.430 | 2.460 | 1,161,198 | -0.01(-0.40%) |
Mar 18, 2024 | 2.500 | 2.520 | 2.370 | 2.470 | 1,505,432 | +0.02(+0.82%) |
Mar 15, 2024 | 2.370 | 2.510 | 2.320 | 2.450 | 4,054,537 | +0.10(+4.26%) |
Mar 14, 2024 | 2.200 | 2.370 | 2.120 | 2.350 | 1,769,694 | +0.11(+4.91%) |
Mar 13, 2024 | 2.350 | 2.400 | 2.230 | 2.240 | 1,575,228 | -0.09(-3.86%) |
Mar 12, 2024 | 2.830 | 2.860 | 2.330 | 2.330 | 2,428,993 | -0.47(-16.79%) |
Mar 11, 2024 | 2.700 | 2.970 | 2.700 | 2.800 | 2,268,245 | +0.11(+4.09%) |
Mar 08, 2024 | 2.770 | 2.860 | 2.650 | 2.690 | 1,839,861 | -0.08(-2.89%) |
Mar 07, 2024 | 2.730 | 2.910 | 2.350 | 2.770 | 5,145,343 | -0.49(-15.03%) |
Mar 06, 2024 | 3.500 | 3.530 | 3.170 | 3.260 | 3,333,535 | -0.15(-4.40%) |
Mar 05, 2024 | 3.090 | 3.725 | 3.010 | 3.410 | 3,683,546 | +0.24(+7.57%) |
Mar 04, 2024 | 3.450 | 3.480 | 3.140 | 3.170 | 2,408,500 | -0.22(-6.49%) |