Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.660 | 12.85 | 8.480 | 12.65 | 7,323,245 | +4.00(+46.24%) |
Apr 29, 2024 | 9.270 | 9.630 | 8.510 | 8.650 | 2,682,716 | -0.54(-5.88%) |
Apr 26, 2024 | 9.390 | 10.36 | 9.130 | 9.190 | 4,274,899 | +0.03(+0.33%) |
Apr 25, 2024 | 9.630 | 9.760 | 9.150 | 9.160 | 1,804,558 | -0.63(-6.44%) |
Apr 24, 2024 | 10.02 | 10.25 | 9.660 | 9.790 | 2,378,470 | -0.30(-2.97%) |
Apr 23, 2024 | 8.490 | 10.29 | 8.470 | 10.09 | 2,907,834 | +1.53(+17.87%) |
Apr 22, 2024 | 9.100 | 9.210 | 8.460 | 8.560 | 1,197,754 | -0.31(-3.49%) |
Apr 19, 2024 | 8.850 | 9.310 | 8.740 | 8.870 | 2,584,143 | -0.14(-1.55%) |
Apr 18, 2024 | 7.870 | 9.190 | 7.810 | 9.010 | 2,943,302 | +0.97(+12.06%) |
Apr 17, 2024 | 8.100 | 8.490 | 7.510 | 8.040 | 2,115,504 | -0.13(-1.59%) |
Apr 16, 2024 | 8.460 | 8.530 | 7.810 | 8.170 | 2,529,821 | -0.46(-5.33%) |
Apr 15, 2024 | 9.180 | 9.370 | 8.530 | 8.630 | 2,175,265 | -0.45(-4.96%) |
Apr 12, 2024 | 9.250 | 10.12 | 8.900 | 9.080 | 4,499,373 | -0.32(-3.40%) |
Apr 11, 2024 | 9.730 | 10.14 | 8.610 | 9.400 | 4,119,961 | +0.18(+1.95%) |
Apr 10, 2024 | 8.190 | 10.15 | 8.130 | 9.220 | 4,526,903 | +0.61(+7.08%) |
Apr 09, 2024 | 8.990 | 9.350 | 8.200 | 8.610 | 3,054,219 | -0.84(-8.89%) |
Apr 08, 2024 | 8.920 | 10.10 | 8.780 | 9.450 | 5,560,033 | +0.43(+4.77%) |
Apr 05, 2024 | 9.270 | 10.37 | 8.230 | 9.020 | 5,964,680 | -0.58(-6.04%) |
Apr 04, 2024 | 9.850 | 11.97 | 8.730 | 9.600 | 7,946,064 | -0.15(-1.54%) |
Apr 03, 2024 | 6.840 | 9.940 | 6.710 | 9.750 | 6,091,608 | +2.97(+43.81%) |
Apr 02, 2024 | 5.790 | 7.420 | 5.790 | 6.780 | 3,020,575 | +0.97(+16.70%) |
Apr 01, 2024 | 5.810 | 5.960 | 5.640 | 5.810 | 988,993 | -0.12(-2.02%) |
Mar 28, 2024 | 5.930 | 0 | -0.51(-7.92%) | |||
Mar 27, 2024 | 5.850 | 6.440 | 5.450 | 6.440 | 3,020,216 | +0.74(+12.98%) |
Mar 26, 2024 | 5.360 | 6.670 | 5.350 | 5.700 | 2,618,974 | +0.10(+1.79%) |
Mar 25, 2024 | 6.450 | 6.500 | 5.510 | 5.600 | 2,472,243 | -1.00(-15.15%) |
Mar 22, 2024 | 5.210 | 6.700 | 5.180 | 6.600 | 3,821,026 | +1.41(+27.17%) |
Mar 21, 2024 | 5.230 | 5.280 | 4.930 | 5.190 | 1,085,238 | +0.03(+0.58%) |
Mar 20, 2024 | 5.140 | 5.310 | 4.810 | 5.160 | 1,760,875 | +0.22(+4.45%) |
Mar 19, 2024 | 4.900 | 5.130 | 4.510 | 4.940 | 1,928,496 | -0.06(-1.20%) |
Mar 18, 2024 | 4.480 | 5.340 | 4.480 | 5.000 | 1,873,458 | +0.66(+15.21%) |
Mar 15, 2024 | 3.950 | 4.340 | 3.910 | 4.340 | 1,301,541 | +0.43(+11.00%) |
Mar 14, 2024 | 4.000 | 4.000 | 3.840 | 3.910 | 680,948 | -0.07(-1.76%) |
Mar 13, 2024 | 3.950 | 4.100 | 3.930 | 3.980 | 682,122 | +0.03(+0.76%) |
Mar 12, 2024 | 4.080 | 4.080 | 3.910 | 3.950 | 770,861 | -0.13(-3.19%) |
Mar 11, 2024 | 4.300 | 4.390 | 4.050 | 4.080 | 831,949 | -0.20(-4.67%) |
Mar 08, 2024 | 4.200 | 4.440 | 4.200 | 4.280 | 1,079,100 | +0.15(+3.63%) |
Mar 07, 2024 | 4.020 | 4.270 | 3.990 | 4.130 | 626,498 | +0.08(+1.98%) |
Mar 06, 2024 | 3.950 | 4.150 | 3.920 | 4.050 | 708,917 | +0.11(+2.79%) |
Mar 05, 2024 | 4.050 | 4.070 | 3.870 | 3.940 | 633,774 | -0.16(-3.90%) |
Mar 04, 2024 | 4.300 | 4.310 | 4.030 | 4.100 | 813,771 | -0.21(-4.87%) |
Mar 01, 2024 | 4.290 | 4.390 | 4.060 | 4.310 | 984,851 | +0.04(+0.94%) |
Feb 29, 2024 | 4.420 | 4.460 | 4.230 | 4.270 | 601,017 | -0.13(-2.95%) |
Feb 28, 2024 | 4.410 | 4.610 | 4.370 | 4.400 | 749,862 | -0.09(-2.00%) |
Feb 27, 2024 | 4.360 | 4.560 | 4.360 | 4.490 | 681,278 | +0.14(+3.22%) |
Feb 26, 2024 | 4.390 | 4.570 | 4.300 | 4.350 | 684,817 | -0.04(-0.91%) |
Feb 23, 2024 | 4.410 | 4.510 | 4.210 | 4.390 | 593,023 | +0.01(+0.23%) |
Feb 22, 2024 | 4.580 | 4.600 | 4.280 | 4.380 | 543,025 | -0.17(-3.74%) |
Feb 21, 2024 | 4.690 | 4.690 | 4.420 | 4.550 | 732,579 | -0.20(-4.21%) |
Feb 20, 2024 | 4.890 | 5.080 | 4.610 | 4.750 | 752,423 | +4.23(+813.46%) |
Feb 16, 2024 | 0.5200 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 1,192,649 | +0.00(+0.00%) |
Feb 14, 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 629,075 | -0.01(-1.89%) |
Feb 13, 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 710,135 | +0.00(+0.00%) |
Feb 12, 2024 | 0.5800 | 0.5800 | 0.5200 | 0.5300 | 2,898,457 | -0.04(-7.02%) |
Feb 09, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5700 | 1,057,295 | +0.03(+5.56%) |
Feb 08, 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5400 | 1,717,703 | +0.02(+3.85%) |
Feb 07, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 1,451,103 | -0.03(-5.45%) |
Feb 06, 2024 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 870,097 | +0.02(+3.77%) |
Feb 05, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5300 | 830,587 | +0.01(+1.92%) |
Feb 02, 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 738,115 | -0.03(-5.45%) |