Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.900 | 8.300 | 7.900 | 8.070 | 861,858 | +0.27(+3.46%) |
May 16, 2024 | 7.590 | 7.880 | 6.810 | 7.800 | 1,073,784 | +0.20(+2.63%) |
May 15, 2024 | 6.750 | 7.850 | 6.440 | 7.600 | 702,863 | +0.20(+2.70%) |
May 14, 2024 | 7.730 | 8.120 | 6.850 | 7.400 | 536,655 | -0.33(-4.27%) |
May 13, 2024 | 7.840 | 8.540 | 7.208 | 7.730 | 368,842 | -0.02(-0.26%) |
May 10, 2024 | 8.990 | 8.990 | 6.750 | 7.750 | 333,371 | -1.17(-13.12%) |
May 09, 2024 | 7.460 | 9.050 | 7.450 | 8.920 | 649,911 | +1.48(+19.89%) |
May 08, 2024 | 6.380 | 7.720 | 6.350 | 7.440 | 430,634 | +1.38(+22.77%) |
May 07, 2024 | 5.660 | 7.000 | 5.460 | 6.060 | 611,820 | +0.60(+10.99%) |
May 06, 2024 | 4.390 | 5.990 | 4.390 | 5.460 | 1,130,917 | +1.12(+25.81%) |
May 03, 2024 | 4.000 | 4.416 | 4.000 | 4.340 | 216,662 | +0.47(+12.14%) |
May 02, 2024 | 3.730 | 3.993 | 3.601 | 3.870 | 204,221 | +0.02(+0.52%) |
May 01, 2024 | 3.760 | 3.920 | 3.630 | 3.850 | 213,152 | -0.09(-2.28%) |
Apr 30, 2024 | 3.880 | 4.200 | 3.750 | 3.940 | 239,618 | +0.06(+1.55%) |
Apr 29, 2024 | 3.520 | 4.280 | 3.410 | 3.880 | 481,090 | +0.56(+16.87%) |
Apr 26, 2024 | 3.520 | 3.600 | 3.300 | 3.320 | 225,815 | -0.30(-8.29%) |
Apr 25, 2024 | 3.620 | 3.730 | 3.520 | 3.620 | 275,954 | -0.06(-1.63%) |
Apr 24, 2024 | 3.690 | 3.690 | 3.430 | 3.680 | 332,593 | +0.08(+2.22%) |
Apr 23, 2024 | 3.470 | 3.950 | 3.370 | 3.600 | 408,487 | +0.14(+4.05%) |
Apr 22, 2024 | 3.490 | 3.802 | 3.300 | 3.460 | 329,557 | -0.14(-3.89%) |
Apr 19, 2024 | 3.940 | 4.230 | 3.300 | 3.600 | 249,548 | -0.30(-7.69%) |
Apr 18, 2024 | 4.370 | 4.550 | 3.660 | 3.900 | 418,519 | +0.15(+4.00%) |
Apr 17, 2024 | 2.840 | 4.940 | 2.730 | 3.750 | 1,193,708 | +1.02(+37.36%) |
Apr 16, 2024 | 2.100 | 2.900 | 2.040 | 2.730 | 223,471 | +0.70(+34.48%) |
Apr 15, 2024 | 2.670 | 2.670 | 2.030 | 2.030 | 241,502 | -0.50(-19.89%) |
Apr 12, 2024 | 2.210 | 2.630 | 2.210 | 2.534 | 34,524 | +0.28(+12.62%) |
Apr 11, 2024 | 2.200 | 2.330 | 2.100 | 2.250 | 35,542 | +0.10(+4.65%) |
Apr 10, 2024 | 2.650 | 2.650 | 2.020 | 2.150 | 176,889 | -0.59(-21.53%) |
Apr 09, 2024 | 2.700 | 2.830 | 2.497 | 2.740 | 57,137 | +0.28(+11.38%) |
Apr 08, 2024 | 3.090 | 3.100 | 2.380 | 2.460 | 182,972 | -0.51(-17.17%) |
Apr 05, 2024 | 3.490 | 3.490 | 2.910 | 2.970 | 101,149 | -0.20(-6.31%) |
Apr 04, 2024 | 2.850 | 3.385 | 2.820 | 3.170 | 24,266 | +0.36(+12.81%) |
Apr 03, 2024 | 3.340 | 3.413 | 2.710 | 2.810 | 59,999 | -0.52(-15.60%) |
Apr 02, 2024 | 3.750 | 3.750 | 3.110 | 3.329 | 75,093 | -0.33(-9.03%) |
Apr 01, 2024 | 3.720 | 3.970 | 3.532 | 3.660 | 87,451 | -0.04(-1.08%) |
Mar 28, 2024 | 4.360 | 4.390 | 3.610 | 3.700 | 116,524 | -0.83(-18.32%) |
Mar 27, 2024 | 4.530 | 4.800 | 4.370 | 4.530 | 115,353 | -0.08(-1.74%) |
Mar 26, 2024 | 4.670 | 4.860 | 4.400 | 4.610 | 26,873 | +0.07(+1.53%) |
Mar 25, 2024 | 4.200 | 4.660 | 4.020 | 4.541 | 46,727 | +0.38(+9.15%) |
Mar 22, 2024 | 4.080 | 4.300 | 4.080 | 4.160 | 75,259 | +0.00(+0.09%) |
Mar 21, 2024 | 4.880 | 5.000 | 4.100 | 4.156 | 267,101 | -0.76(-15.52%) |
Mar 20, 2024 | 5.500 | 5.530 | 4.840 | 4.920 | 162,382 | -0.42(-7.87%) |
Mar 19, 2024 | 5.160 | 5.640 | 5.160 | 5.340 | 67,933 | +0.13(+2.50%) |
Mar 18, 2024 | 5.480 | 5.913 | 5.210 | 5.210 | 185,611 | -0.27(-4.93%) |
Mar 15, 2024 | 5.930 | 6.020 | 5.080 | 5.480 | 407,105 | -0.41(-6.96%) |
Mar 14, 2024 | 5.080 | 5.967 | 5.080 | 5.890 | 86,109 | +0.55(+10.31%) |
Mar 13, 2024 | 6.090 | 6.792 | 4.600 | 5.340 | 651,845 | -1.11(-17.22%) |
Mar 12, 2024 | 7.300 | 8.120 | 6.185 | 6.450 | 515,633 | -0.06(-0.92%) |
Mar 11, 2024 | 5.550 | 7.000 | 5.520 | 6.510 | 464,892 | +1.24(+23.49%) |
Mar 08, 2024 | 4.590 | 5.349 | 4.550 | 5.272 | 229,155 | +0.77(+17.15%) |
Mar 07, 2024 | 4.120 | 4.690 | 4.050 | 4.500 | 385,685 | +0.50(+12.50%) |