Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 4.530 | 4.640 | 4.440 | 4.460 | 223,655 | -0.04(-0.89%) |
May 17, 2024 | 4.410 | 4.530 | 4.210 | 4.500 | 595,044 | +0.12(+2.74%) |
May 16, 2024 | 4.350 | 4.580 | 4.330 | 4.380 | 293,936 | +0.03(+0.69%) |
May 15, 2024 | 4.550 | 4.660 | 4.280 | 4.350 | 332,397 | -0.20(-4.40%) |
May 14, 2024 | 4.570 | 4.800 | 4.480 | 4.550 | 264,518 | -0.15(-3.19%) |
May 13, 2024 | 4.570 | 4.890 | 4.515 | 4.700 | 359,393 | +0.16(+3.52%) |
May 10, 2024 | 4.680 | 4.830 | 4.540 | 4.540 | 359,011 | -0.09(-1.94%) |
May 09, 2024 | 4.360 | 4.670 | 4.320 | 4.630 | 289,771 | +0.31(+7.18%) |
May 08, 2024 | 4.380 | 4.460 | 4.260 | 4.320 | 278,315 | -0.11(-2.48%) |
May 07, 2024 | 4.360 | 4.580 | 4.350 | 4.430 | 258,400 | +0.07(+1.61%) |
May 06, 2024 | 4.380 | 4.540 | 4.280 | 4.360 | 319,493 | +0.02(+0.46%) |
May 03, 2024 | 4.300 | 4.410 | 4.180 | 4.340 | 484,800 | +0.13(+3.09%) |
May 02, 2024 | 4.170 | 4.320 | 4.070 | 4.210 | 281,830 | +0.06(+1.45%) |
May 01, 2024 | 4.380 | 4.410 | 4.090 | 4.150 | 394,370 | -0.22(-5.03%) |
Apr 30, 2024 | 4.380 | 4.540 | 4.188 | 4.370 | 276,013 | -0.12(-2.67%) |
Apr 29, 2024 | 4.770 | 4.800 | 4.222 | 4.490 | 477,782 | -0.35(-7.23%) |
Apr 26, 2024 | 4.630 | 4.880 | 4.600 | 4.840 | 562,995 | +0.37(+8.28%) |
Apr 25, 2024 | 4.280 | 4.550 | 4.230 | 4.470 | 416,172 | +0.23(+5.42%) |
Apr 24, 2024 | 4.130 | 4.305 | 3.990 | 4.240 | 329,163 | +0.31(+7.89%) |
Apr 23, 2024 | 4.000 | 4.480 | 3.890 | 3.930 | 474,627 | +0.13(+3.42%) |
Apr 22, 2024 | 3.790 | 3.945 | 3.700 | 3.800 | 309,195 | +0.05(+1.33%) |
Apr 19, 2024 | 3.520 | 3.850 | 3.460 | 3.750 | 236,361 | +0.17(+4.75%) |
Apr 18, 2024 | 3.610 | 3.724 | 3.440 | 3.580 | 323,115 | -0.03(-0.83%) |
Apr 17, 2024 | 3.710 | 3.990 | 3.570 | 3.610 | 488,304 | +0.01(+0.28%) |
Apr 16, 2024 | 3.360 | 3.740 | 3.320 | 3.600 | 444,267 | +0.21(+6.19%) |
Apr 15, 2024 | 3.090 | 3.620 | 3.070 | 3.390 | 675,055 | +0.38(+12.62%) |
Apr 12, 2024 | 3.040 | 3.100 | 2.970 | 3.010 | 217,407 | -0.03(-0.99%) |
Apr 11, 2024 | 3.140 | 3.150 | 2.950 | 3.040 | 354,959 | -0.06(-1.94%) |
Apr 10, 2024 | 3.190 | 3.260 | 3.030 | 3.100 | 357,113 | -0.03(-0.96%) |
Apr 09, 2024 | 3.100 | 3.280 | 3.050 | 3.130 | 350,939 | +0.06(+1.95%) |
Apr 08, 2024 | 2.790 | 3.170 | 2.790 | 3.070 | 465,261 | +0.34(+12.45%) |
Apr 05, 2024 | 2.720 | 3.000 | 2.710 | 2.730 | 375,482 | +0.05(+1.87%) |
Apr 04, 2024 | 2.570 | 2.780 | 2.570 | 2.680 | 234,571 | +0.12(+4.69%) |
Apr 03, 2024 | 2.510 | 2.740 | 2.500 | 2.560 | 438,761 | -0.01(-0.39%) |
Apr 02, 2024 | 2.280 | 2.640 | 2.280 | 2.570 | 439,135 | +0.28(+12.23%) |
Apr 01, 2024 | 2.150 | 2.300 | 2.120 | 2.290 | 324,865 | +0.18(+8.53%) |
Mar 28, 2024 | 2.090 | 2.220 | 2.050 | 2.110 | 466,300 | +0.00(+0.00%) |
Mar 27, 2024 | 2.040 | 2.093 | 1.990 | 2.110 | 397,742 | +0.08(+3.94%) |
Mar 26, 2024 | 2.080 | 2.170 | 2.020 | 2.030 | 528,148 | -0.05(-2.40%) |
Mar 25, 2024 | 2.080 | 2.180 | 2.060 | 2.080 | 367,908 | -0.05(-2.35%) |
Mar 22, 2024 | 2.130 | 2.180 | 2.100 | 2.130 | 450,950 | +0.00(+0.00%) |
Mar 21, 2024 | 2.150 | 2.190 | 2.110 | 2.130 | 492,896 | -0.02(-0.93%) |
Mar 20, 2024 | 2.220 | 2.220 | 2.110 | 2.150 | 697,167 | -0.03(-1.38%) |
Mar 19, 2024 | 2.270 | 2.270 | 2.130 | 2.180 | 560,057 | -0.10(-4.39%) |
Mar 18, 2024 | 2.450 | 2.450 | 2.250 | 2.280 | 694,011 | +1.79(+365.31%) |
Mar 15, 2024 | 0.5700 | 0.5700 | 0.4400 | 0.4900 | 13,561,601 | -0.07(-12.87%) |
Mar 14, 2024 | 0.5835 | 0.6197 | 0.5524 | 0.5624 | 1,168,370 | -0.03(-4.84%) |
Mar 13, 2024 | 0.5500 | 0.6279 | 0.5500 | 0.5910 | 1,467,317 | +0.03(+4.81%) |
Mar 12, 2024 | 0.5294 | 0.5942 | 0.5220 | 0.5639 | 2,454,087 | +0.03(+6.40%) |
Mar 11, 2024 | 0.5020 | 0.5700 | 0.5020 | 0.5300 | 3,032,209 | +0.01(+1.15%) |
Mar 08, 2024 | 0.4900 | 0.5415 | 0.4615 | 0.5240 | 3,814,007 | +0.01(+2.56%) |
Mar 07, 2024 | 0.5500 | 0.5700 | 0.5109 | 0.5109 | 1,954,560 | -0.04(-7.11%) |
Mar 06, 2024 | 0.6591 | 0.6600 | 0.5500 | 0.5500 | 3,082,034 | -0.05(-7.95%) |
Mar 05, 2024 | 0.5700 | 0.6650 | 0.5700 | 0.5975 | 5,082,422 | +0.04(+7.66%) |
Mar 04, 2024 | 0.5155 | 0.5756 | 0.5151 | 0.5550 | 2,394,497 | +0.04(+8.27%) |