Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.250 | 10.89 | 7.580 | 10.80 | 3,066,553 | +3.30(+44.00%) |
May 16, 2024 | 7.140 | 9.510 | 6.850 | 7.500 | 3,683,280 | +0.53(+7.60%) |
May 15, 2024 | 4.960 | 7.130 | 4.640 | 6.970 | 7,536,539 | +0.57(+8.91%) |
May 14, 2024 | 3.300 | 7.000 | 2.890 | 6.400 | 49,540,744 | +5.21(+437.82%) |
May 13, 2024 | 1.460 | 1.460 | 1.140 | 1.190 | 380,688 | -0.06(-4.80%) |
May 10, 2024 | 1.430 | 1.440 | 1.220 | 1.250 | 124,468 | -0.17(-11.97%) |
May 09, 2024 | 1.250 | 1.460 | 1.240 | 1.420 | 128,818 | +0.18(+14.52%) |
May 08, 2024 | 1.500 | 1.560 | 1.180 | 1.240 | 161,118 | -0.15(-10.79%) |
May 07, 2024 | 1.760 | 1.780 | 1.320 | 1.390 | 125,211 | -0.38(-21.47%) |
May 06, 2024 | 1.660 | 1.850 | 1.660 | 1.770 | 25,930 | +0.11(+6.63%) |
May 03, 2024 | 1.690 | 1.740 | 1.660 | 1.660 | 14,703 | -0.04(-2.35%) |
May 02, 2024 | 1.500 | 1.770 | 1.450 | 1.700 | 75,588 | +0.20(+13.33%) |
May 01, 2024 | 1.400 | 1.540 | 1.400 | 1.500 | 123,833 | +0.06(+4.17%) |
Apr 30, 2024 | 1.230 | 1.440 | 1.230 | 1.440 | 110,938 | +0.18(+14.29%) |
Apr 29, 2024 | 1.160 | 1.296 | 1.160 | 1.260 | 200,267 | +0.07(+5.88%) |
Apr 26, 2024 | 1.250 | 1.300 | 1.140 | 1.190 | 304,266 | -0.08(-6.30%) |
Apr 25, 2024 | 1.500 | 1.608 | 1.230 | 1.270 | 343,308 | -0.14(-9.93%) |
Apr 24, 2024 | 1.480 | 1.495 | 1.340 | 1.410 | 103,403 | -0.02(-1.40%) |
Apr 23, 2024 | 1.490 | 1.530 | 1.400 | 1.430 | 102,849 | +0.00(+0.00%) |
Apr 22, 2024 | 1.470 | 1.530 | 1.390 | 1.430 | 323,689 | -0.07(-4.67%) |
Apr 19, 2024 | 1.390 | 1.562 | 1.330 | 1.500 | 136,428 | +0.16(+11.52%) |
Apr 18, 2024 | 1.390 | 1.410 | 1.300 | 1.345 | 94,807 | -0.07(-5.28%) |
Apr 17, 2024 | 1.560 | 1.620 | 1.346 | 1.420 | 216,958 | -0.13(-8.39%) |
Apr 16, 2024 | 1.510 | 1.550 | 1.410 | 1.550 | 158,733 | +0.02(+1.31%) |
Apr 15, 2024 | 1.540 | 1.620 | 1.460 | 1.530 | 152,451 | +0.06(+4.08%) |
Apr 12, 2024 | 1.520 | 1.650 | 1.400 | 1.470 | 257,508 | -0.05(-3.33%) |
Apr 11, 2024 | 1.590 | 1.680 | 1.520 | 1.521 | 215,953 | -0.13(-7.84%) |
Apr 10, 2024 | 1.730 | 1.880 | 1.600 | 1.650 | 153,871 | -0.22(-11.76%) |
Apr 09, 2024 | 1.851 | 1.872 | 1.850 | 1.870 | 1,037 | -0.04(-2.09%) |
Apr 08, 2024 | 1.880 | 2.000 | 1.720 | 1.910 | 43,303 | +0.11(+6.11%) |
Apr 05, 2024 | 1.720 | 1.865 | 1.720 | 1.800 | 1,520 | -0.06(-3.23%) |
Apr 04, 2024 | 1.840 | 1.860 | 1.795 | 1.860 | 2,300 | +0.00(+0.00%) |
Apr 03, 2024 | 1.580 | 1.860 | 1.580 | 1.860 | 1,328 | +0.10(+5.68%) |
Apr 02, 2024 | 1.620 | 1.760 | 1.615 | 1.760 | 8,023 | +0.15(+9.32%) |
Apr 01, 2024 | 1.940 | 2.110 | 1.420 | 1.610 | 54,528 | -0.36(-18.27%) |
Mar 28, 2024 | 2.080 | 2.080 | 1.900 | 1.970 | 6,554 | -0.14(-6.64%) |
Mar 27, 2024 | 1.760 | 2.110 | 1.760 | 2.110 | 35,915 | +0.21(+11.05%) |
Mar 26, 2024 | 1.810 | 1.959 | 1.710 | 1.900 | 26,520 | +0.05(+2.70%) |
Mar 25, 2024 | 1.750 | 1.850 | 1.730 | 1.850 | 3,486 | +0.02(+1.09%) |
Mar 22, 2024 | 1.810 | 1.910 | 1.750 | 1.830 | 11,269 | +0.02(+1.10%) |
Mar 21, 2024 | 1.850 | 1.850 | 1.600 | 1.810 | 8,978 | +0.02(+1.12%) |
Mar 20, 2024 | 1.910 | 1.913 | 1.710 | 1.790 | 5,482 | +0.09(+5.29%) |
Mar 19, 2024 | 1.700 | 1.835 | 1.695 | 1.700 | 11,218 | +0.04(+2.41%) |
Mar 18, 2024 | 1.570 | 1.780 | 1.520 | 1.660 | 7,843 | +0.05(+3.11%) |
Mar 15, 2024 | 1.810 | 1.810 | 1.610 | 1.610 | 22,720 | -0.09(-5.29%) |
Mar 14, 2024 | 1.420 | 1.900 | 1.420 | 1.700 | 55,168 | +0.25(+17.24%) |
Mar 13, 2024 | 1.930 | 1.950 | 1.300 | 1.450 | 55,682 | -0.51(-26.02%) |
Mar 12, 2024 | 2.160 | 2.160 | 1.940 | 1.960 | 11,161 | -0.22(-10.09%) |
Mar 11, 2024 | 2.060 | 2.180 | 2.020 | 2.180 | 4,546 | +0.00(+0.00%) |
Mar 08, 2024 | 2.110 | 2.190 | 2.020 | 2.180 | 4,318 | +0.05(+2.35%) |
Mar 07, 2024 | 1.920 | 2.150 | 1.917 | 2.130 | 12,145 | +0.13(+6.50%) |
Mar 06, 2024 | 2.030 | 2.240 | 1.890 | 2.000 | 8,194 | -0.12(-5.88%) |
Mar 05, 2024 | 2.075 | 2.130 | 2.010 | 2.125 | 4,106 | -0.02(-0.70%) |
Mar 04, 2024 | 2.080 | 2.150 | 2.040 | 2.140 | 5,311 | +0.05(+2.39%) |