Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 3.280 | 3.280 | 2.900 | 3.030 | 19,556 | -0.34(-10.09%) |
May 09, 2024 | 3.630 | 3.680 | 3.050 | 3.370 | 8,152 | -0.19(-5.34%) |
May 08, 2024 | 3.550 | 3.718 | 3.440 | 3.560 | 10,681 | +0.23(+6.91%) |
May 07, 2024 | 3.350 | 3.780 | 3.310 | 3.330 | 6,961 | +0.13(+4.06%) |
May 06, 2024 | 3.540 | 3.648 | 3.200 | 3.200 | 15,833 | -0.32(-9.09%) |
May 03, 2024 | 4.060 | 4.060 | 3.470 | 3.520 | 15,240 | +0.06(+1.73%) |
May 02, 2024 | 3.680 | 3.900 | 3.440 | 3.460 | 101,673 | +0.00(+0.00%) |
May 01, 2024 | 3.400 | 3.660 | 3.350 | 3.460 | 28,702 | +0.06(+1.76%) |
Apr 30, 2024 | 3.710 | 3.710 | 3.310 | 3.400 | 23,564 | -0.28(-7.61%) |
Apr 29, 2024 | 3.780 | 4.000 | 3.650 | 3.680 | 5,904 | -0.38(-9.36%) |
Apr 26, 2024 | 4.050 | 4.390 | 4.050 | 4.060 | 23,150 | +0.06(+1.50%) |
Apr 25, 2024 | 3.640 | 4.170 | 3.640 | 4.000 | 33,412 | +0.59(+17.30%) |
Apr 24, 2024 | 3.420 | 3.820 | 3.410 | 3.410 | 16,286 | -0.25(-6.83%) |
Apr 23, 2024 | 3.640 | 3.660 | 3.430 | 3.660 | 4,321 | +0.26(+7.65%) |
Apr 22, 2024 | 3.430 | 3.485 | 3.400 | 3.400 | 4,431 | -0.01(-0.29%) |
Apr 19, 2024 | 3.560 | 3.590 | 3.410 | 3.410 | 6,691 | -0.37(-9.79%) |
Apr 18, 2024 | 3.950 | 3.950 | 3.580 | 3.780 | 9,632 | -0.17(-4.30%) |
Apr 17, 2024 | 4.000 | 4.000 | 3.690 | 3.950 | 12,735 | -0.15(-3.66%) |
Apr 16, 2024 | 4.280 | 5.070 | 4.000 | 4.100 | 53,807 | -0.60(-12.77%) |
Apr 15, 2024 | 5.430 | 5.570 | 4.650 | 4.700 | 73,196 | -0.71(-13.12%) |
Apr 12, 2024 | 6.000 | 6.344 | 5.410 | 5.410 | 18,674 | -0.68(-11.17%) |
Apr 11, 2024 | 6.470 | 7.290 | 5.720 | 6.090 | 72,890 | -0.13(-2.09%) |
Apr 10, 2024 | 6.000 | 6.490 | 5.750 | 6.220 | 32,910 | -0.12(-1.89%) |
Apr 09, 2024 | 5.990 | 6.400 | 5.420 | 6.340 | 22,902 | +0.43(+7.37%) |
Apr 08, 2024 | 6.590 | 6.660 | 5.900 | 5.905 | 43,816 | -1.35(-18.66%) |
Apr 05, 2024 | 6.610 | 7.770 | 6.350 | 7.260 | 80,190 | +0.36(+5.22%) |
Apr 04, 2024 | 7.480 | 9.100 | 6.900 | 6.900 | 450,733 | -0.30(-4.17%) |
Apr 03, 2024 | 6.180 | 7.580 | 6.130 | 7.200 | 232,521 | +0.52(+7.78%) |
Apr 02, 2024 | 7.450 | 7.460 | 6.110 | 6.680 | 486,770 | -1.28(-16.08%) |
Apr 01, 2024 | 10.85 | 11.99 | 7.150 | 7.960 | 19,125,296 | +4.87(+157.61%) |
Mar 28, 2024 | 2.450 | 3.220 | 2.382 | 3.090 | 37,740 | +0.78(+33.77%) |
Mar 27, 2024 | 2.310 | 2.310 | 2.310 | 2.310 | 1,461 | -0.12(-4.94%) |
Mar 26, 2024 | 2.297 | 2.580 | 2.285 | 2.430 | 2,225 | -0.05(-2.02%) |
Mar 25, 2024 | 2.320 | 2.480 | 2.320 | 2.480 | 3,495 | +0.18(+7.83%) |
Mar 22, 2024 | 2.520 | 2.612 | 2.300 | 2.300 | 1,130 | -0.28(-10.85%) |
Mar 21, 2024 | 2.750 | 2.772 | 2.420 | 2.580 | 4,028 | -0.01(-0.39%) |
Mar 20, 2024 | 2.650 | 3.000 | 2.380 | 2.590 | 10,890 | -0.16(-5.82%) |
Mar 19, 2024 | 2.620 | 2.770 | 2.500 | 2.750 | 3,327 | -0.28(-9.24%) |
Mar 18, 2024 | 2.721 | 3.030 | 2.550 | 3.030 | 1,515 | +0.22(+8.02%) |
Mar 15, 2024 | 3.100 | 3.100 | 2.700 | 2.805 | 8,977 | +0.30(+11.75%) |
Mar 14, 2024 | 2.960 | 2.960 | 2.510 | 2.510 | 3,930 | -0.01(-0.40%) |
Mar 13, 2024 | 2.770 | 2.850 | 2.500 | 2.520 | 5,225 | -0.03(-1.18%) |
Mar 12, 2024 | 2.750 | 2.980 | 2.500 | 2.550 | 5,153 | -0.20(-7.27%) |
Mar 11, 2024 | 2.710 | 2.990 | 2.600 | 2.750 | 4,951 | +0.05(+1.83%) |
Mar 08, 2024 | 2.490 | 2.900 | 2.200 | 2.701 | 11,066 | +0.11(+4.27%) |
Mar 07, 2024 | 2.500 | 2.590 | 2.500 | 2.590 | 704 | +0.18(+7.47%) |
Mar 06, 2024 | 2.700 | 2.700 | 2.190 | 2.410 | 8,368 | +0.22(+10.05%) |
Mar 05, 2024 | 2.400 | 2.700 | 2.190 | 2.190 | 3,205 | -0.00(-0.00%) |
Mar 04, 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 1,010 | -0.26(-10.60%) |