Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.230 | 2.230 | 2.050 | 2.050 | 27,668 | -0.18(-8.07%) |
May 21, 2024 | 2.430 | 2.530 | 2.230 | 2.230 | 39,790 | -0.29(-11.51%) |
May 20, 2024 | 2.500 | 2.620 | 2.440 | 2.520 | 29,450 | -0.01(-0.40%) |
May 17, 2024 | 3.110 | 3.117 | 2.500 | 2.530 | 76,071 | -0.64(-20.19%) |
May 16, 2024 | 3.250 | 3.320 | 3.150 | 3.170 | 42,204 | -0.12(-3.65%) |
May 15, 2024 | 3.380 | 3.430 | 3.200 | 3.290 | 118,507 | -0.06(-1.79%) |
May 14, 2024 | 3.450 | 3.480 | 3.100 | 3.350 | 198,140 | -0.11(-3.18%) |
May 13, 2024 | 3.550 | 3.650 | 3.310 | 3.460 | 189,341 | -0.38(-9.90%) |
May 10, 2024 | 3.360 | 3.840 | 3.311 | 3.840 | 482,393 | +0.38(+10.98%) |
May 09, 2024 | 3.260 | 3.760 | 3.190 | 3.460 | 985,765 | +0.29(+9.15%) |
May 08, 2024 | 3.270 | 3.270 | 2.860 | 3.170 | 326,235 | -0.13(-3.94%) |
May 07, 2024 | 3.390 | 3.420 | 2.850 | 3.300 | 1,353,719 | -0.20(-5.71%) |
May 06, 2024 | 4.320 | 4.330 | 3.100 | 3.500 | 55,690,064 | +1.38(+65.09%) |
May 03, 2024 | 2.230 | 2.330 | 1.850 | 2.120 | 2,081,863 | -0.06(-2.75%) |
May 02, 2024 | 1.410 | 2.580 | 1.350 | 2.180 | 18,762,120 | +0.87(+66.41%) |
May 01, 2024 | 1.270 | 1.480 | 1.210 | 1.310 | 20,857 | +0.01(+0.77%) |
Apr 30, 2024 | 1.430 | 1.430 | 1.260 | 1.300 | 13,472 | -0.20(-13.33%) |
Apr 29, 2024 | 1.430 | 1.520 | 1.330 | 1.500 | 26,055 | +0.00(+0.00%) |
Apr 26, 2024 | 1.320 | 1.960 | 1.282 | 1.500 | 247,772 | +0.24(+19.05%) |
Apr 25, 2024 | 1.280 | 1.350 | 1.250 | 1.260 | 5,302 | +0.02(+1.61%) |
Apr 24, 2024 | 1.310 | 1.310 | 1.200 | 1.240 | 19,841 | +0.03(+2.67%) |
Apr 23, 2024 | 1.220 | 1.280 | 1.200 | 1.208 | 6,615 | -0.07(-5.64%) |
Apr 22, 2024 | 1.380 | 1.390 | 1.140 | 1.280 | 23,515 | -0.20(-13.51%) |
Apr 19, 2024 | 1.460 | 1.490 | 1.400 | 1.480 | 5,411 | +0.05(+3.50%) |
Apr 18, 2024 | 1.360 | 1.440 | 1.323 | 1.430 | 5,767 | +0.06(+4.38%) |
Apr 17, 2024 | 1.410 | 1.490 | 1.275 | 1.370 | 6,731 | -0.03(-2.14%) |
Apr 16, 2024 | 1.610 | 1.610 | 1.400 | 1.400 | 8,621 | -0.21(-13.04%) |
Apr 15, 2024 | 1.840 | 1.840 | 1.610 | 1.610 | 3,276 | +0.00(+0.00%) |
Apr 12, 2024 | 1.840 | 1.840 | 1.580 | 1.610 | 6,848 | -0.15(-8.52%) |
Apr 11, 2024 | 1.830 | 1.830 | 1.760 | 1.760 | 1,512 | -0.10(-5.38%) |
Apr 10, 2024 | 1.860 | 1.995 | 1.660 | 1.860 | 10,079 | -0.07(-3.63%) |
Apr 09, 2024 | 1.940 | 2.170 | 1.825 | 1.930 | 23,571 | -0.05(-2.53%) |
Apr 08, 2024 | 1.960 | 1.980 | 1.960 | 1.980 | 1,343 | -0.03(-1.49%) |
Apr 05, 2024 | 2.090 | 2.090 | 1.932 | 2.010 | 2,247 | -0.02(-0.99%) |
Apr 04, 2024 | 2.020 | 2.100 | 2.020 | 2.030 | 6,573 | +0.02(+1.00%) |
Apr 03, 2024 | 2.100 | 2.100 | 2.000 | 2.010 | 4,729 | -0.05(-2.43%) |
Apr 02, 2024 | 2.100 | 2.105 | 1.960 | 2.060 | 7,995 | -0.04(-1.90%) |
Apr 01, 2024 | 2.080 | 2.100 | 1.990 | 2.100 | 6,639 | +0.04(+1.94%) |
Mar 28, 2024 | 2.120 | 2.174 | 2.050 | 2.060 | 2,038 | -0.06(-2.83%) |
Mar 27, 2024 | 2.160 | 2.160 | 2.110 | 2.120 | 1,229 | -0.06(-2.75%) |
Mar 26, 2024 | 2.010 | 2.350 | 2.000 | 2.180 | 4,519 | +0.12(+5.83%) |
Mar 25, 2024 | 2.130 | 2.130 | 1.920 | 2.060 | 13,583 | +0.00(+0.00%) |
Mar 22, 2024 | 1.990 | 2.140 | 1.990 | 2.060 | 6,936 | +0.01(+0.49%) |
Mar 21, 2024 | 2.050 | 2.190 | 2.050 | 2.050 | 23,459 | +0.00(+0.00%) |
Mar 20, 2024 | 2.020 | 2.240 | 2.010 | 2.050 | 16,536 | +0.03(+1.49%) |
Mar 19, 2024 | 2.300 | 2.360 | 2.010 | 2.020 | 50,198 | -0.32(-13.68%) |
Mar 18, 2024 | 2.787 | 3.178 | 2.320 | 2.340 | 28,924 | -0.32(-12.03%) |
Mar 15, 2024 | 3.320 | 3.675 | 2.660 | 2.660 | 208,851 | -0.68(-20.36%) |
Mar 14, 2024 | 3.050 | 3.400 | 2.960 | 3.340 | 27,056 | +0.37(+12.46%) |
Mar 13, 2024 | 3.050 | 3.290 | 2.970 | 2.970 | 25,117 | -0.19(-6.01%) |
Mar 12, 2024 | 3.220 | 3.240 | 2.753 | 3.160 | 33,962 | -0.04(-1.25%) |
Mar 11, 2024 | 3.570 | 3.620 | 3.109 | 3.200 | 75,848 | -0.42(-11.60%) |
Mar 08, 2024 | 2.220 | 3.700 | 2.080 | 3.620 | 178,835 | +1.38(+61.61%) |
Mar 07, 2024 | 2.090 | 2.370 | 2.040 | 2.240 | 59,239 | +0.09(+4.19%) |
Mar 06, 2024 | 2.030 | 2.390 | 2.020 | 2.150 | 61,055 | +0.06(+2.87%) |
Mar 05, 2024 | 2.060 | 2.180 | 2.000 | 2.090 | 23,591 | -0.03(-1.42%) |
Mar 04, 2024 | 2.060 | 2.200 | 1.810 | 2.120 | 55,774 | +0.08(+3.92%) |