Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 10.80 | 11.15 | 10.51 | 10.70 | 286,416 | -0.16(-1.47%) |
May 17, 2024 | 10.50 | 11.41 | 10.30 | 10.86 | 430,354 | +0.36(+3.43%) |
May 16, 2024 | 10.82 | 11.00 | 10.05 | 10.50 | 405,540 | -0.28(-2.60%) |
May 15, 2024 | 10.85 | 11.06 | 10.59 | 10.78 | 356,061 | +0.08(+0.75%) |
May 14, 2024 | 11.01 | 11.43 | 10.61 | 10.70 | 399,109 | -0.39(-3.52%) |
May 13, 2024 | 10.53 | 11.26 | 10.36 | 11.09 | 395,021 | +0.60(+5.72%) |
May 10, 2024 | 12.06 | 12.06 | 10.16 | 10.49 | 831,166 | -1.23(-10.49%) |
May 09, 2024 | 11.54 | 12.45 | 11.50 | 11.72 | 561,109 | +0.25(+2.18%) |
May 08, 2024 | 12.06 | 12.16 | 10.95 | 11.47 | 716,740 | -0.54(-4.50%) |
May 07, 2024 | 12.45 | 13.00 | 10.70 | 12.01 | 1,268,506 | -0.94(-7.26%) |
May 06, 2024 | 13.22 | 13.39 | 12.70 | 12.95 | 417,961 | -0.12(-0.92%) |
May 03, 2024 | 12.75 | 13.58 | 12.55 | 13.07 | 648,518 | +0.55(+4.39%) |
May 02, 2024 | 13.52 | 14.04 | 12.34 | 12.52 | 978,610 | -0.74(-5.58%) |
May 01, 2024 | 11.80 | 13.67 | 11.76 | 13.26 | 933,067 | +1.14(+9.41%) |
Apr 30, 2024 | 12.76 | 12.76 | 11.05 | 12.12 | 1,183,797 | -0.64(-5.02%) |
Apr 29, 2024 | 12.11 | 14.24 | 11.77 | 12.76 | 2,824,879 | +1.07(+9.15%) |
Apr 26, 2024 | 8.600 | 12.23 | 8.450 | 11.69 | 3,367,376 | +3.39(+40.84%) |
Apr 25, 2024 | 7.350 | 8.470 | 7.200 | 8.300 | 960,652 | +0.88(+11.86%) |
Apr 24, 2024 | 6.840 | 7.740 | 6.310 | 7.420 | 1,272,173 | +0.96(+14.86%) |
Apr 23, 2024 | 5.760 | 7.510 | 5.700 | 6.460 | 1,687,109 | +0.69(+11.96%) |
Apr 22, 2024 | 5.400 | 5.850 | 4.910 | 5.770 | 900,408 | +0.46(+8.66%) |
Apr 19, 2024 | 4.960 | 5.870 | 4.900 | 5.310 | 1,464,091 | +0.34(+6.84%) |
Apr 18, 2024 | 5.360 | 6.140 | 4.775 | 4.970 | 1,670,564 | -0.43(-7.96%) |
Apr 17, 2024 | 6.340 | 6.520 | 5.380 | 5.400 | 1,525,603 | -0.90(-14.29%) |
Apr 16, 2024 | 6.460 | 6.980 | 6.155 | 6.300 | 1,322,962 | -0.20(-3.08%) |
Apr 15, 2024 | 8.580 | 9.220 | 6.430 | 6.500 | 1,458,852 | -1.65(-20.25%) |
Apr 12, 2024 | 8.430 | 8.860 | 7.020 | 8.150 | 1,399,796 | +7.71(+1737.66%) |
Apr 11, 2024 | 0.4400 | 0.4462 | 0.4215 | 0.4435 | 6,977,312 | -0.00(-0.58%) |
Apr 10, 2024 | 0.4700 | 0.4799 | 0.4401 | 0.4461 | 6,027,966 | -0.04(-8.30%) |
Apr 09, 2024 | 0.4600 | 0.4900 | 0.4400 | 0.4865 | 16,035,128 | +0.02(+4.51%) |
Apr 08, 2024 | 0.4608 | 0.4675 | 0.4100 | 0.4655 | 26,390,334 | -0.04(-7.58%) |
Apr 05, 2024 | 0.5100 | 0.5186 | 0.4650 | 0.5037 | 12,166,831 | -0.00(-0.43%) |
Apr 04, 2024 | 0.5400 | 0.5588 | 0.5000 | 0.5059 | 11,514,124 | -0.02(-4.57%) |
Apr 03, 2024 | 0.5200 | 0.5589 | 0.5100 | 0.5301 | 10,693,029 | +0.02(+3.54%) |
Apr 02, 2024 | 0.5800 | 0.5800 | 0.5101 | 0.5120 | 9,627,133 | -0.08(-12.85%) |
Apr 01, 2024 | 0.5900 | 0.5915 | 0.5608 | 0.5875 | 6,863,540 | +0.01(+1.29%) |
Mar 28, 2024 | 0.5564 | 0.5800 | 0.5647 | 0.5800 | 5,513,176 | +0.02(+4.24%) |
Mar 27, 2024 | 0.5400 | 0.5623 | 0.5350 | 0.5564 | 3,678,868 | +0.02(+3.73%) |
Mar 26, 2024 | 0.5790 | 0.5791 | 0.5330 | 0.5364 | 5,152,183 | -0.02(-3.94%) |
Mar 25, 2024 | 0.5450 | 0.5598 | 0.5320 | 0.5584 | 5,342,961 | +0.01(+2.25%) |
Mar 22, 2024 | 0.5700 | 0.5791 | 0.5250 | 0.5461 | 5,118,736 | -0.02(-2.86%) |
Mar 21, 2024 | 0.5516 | 0.5797 | 0.5424 | 0.5622 | 5,562,387 | +0.01(+1.37%) |
Mar 20, 2024 | 0.5700 | 0.5690 | 0.5300 | 0.5546 | 6,142,661 | -0.01(-1.42%) |
Mar 19, 2024 | 0.5300 | 0.5659 | 0.5300 | 0.5626 | 8,860,478 | +0.03(+6.21%) |
Mar 18, 2024 | 0.5700 | 0.5713 | 0.4850 | 0.5297 | 13,546,271 | -0.01(-1.91%) |
Mar 15, 2024 | 0.6052 | 0.6101 | 0.5400 | 0.5400 | 11,557,351 | -0.06(-9.95%) |
Mar 14, 2024 | 0.6700 | 0.6700 | 0.5900 | 0.5997 | 10,462,656 | -0.06(-8.94%) |
Mar 13, 2024 | 0.6618 | 0.7050 | 0.6492 | 0.6586 | 4,973,675 | -0.01(-1.58%) |
Mar 12, 2024 | 0.6731 | 0.6950 | 0.6450 | 0.6692 | 5,973,773 | -0.00(-0.62%) |
Mar 11, 2024 | 0.6700 | 0.6950 | 0.6453 | 0.6734 | 5,880,003 | +0.00(+0.49%) |
Mar 08, 2024 | 0.7132 | 0.7350 | 0.6650 | 0.6701 | 5,803,373 | -0.03(-4.44%) |
Mar 07, 2024 | 0.7100 | 0.7188 | 0.6847 | 0.7012 | 4,131,025 | +0.00(+0.17%) |
Mar 06, 2024 | 0.6700 | 0.7300 | 0.6700 | 0.7000 | 6,777,634 | +0.03(+4.14%) |
Mar 05, 2024 | 0.6910 | 0.7295 | 0.6645 | 0.6722 | 5,978,881 | -0.01(-1.45%) |
Mar 04, 2024 | 0.6666 | 0.7442 | 0.6300 | 0.6821 | 13,090,456 | +0.02(+3.33%) |