Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.840 | 4.025 | 3.690 | 3.710 | 39,631 | -0.21(-5.36%) |
May 21, 2024 | 3.900 | 4.020 | 3.690 | 3.920 | 103,996 | +0.01(+0.26%) |
May 20, 2024 | 4.060 | 4.900 | 3.860 | 3.910 | 261,301 | -0.25(-6.01%) |
May 17, 2024 | 3.810 | 4.469 | 3.810 | 4.160 | 314,960 | +0.35(+9.19%) |
May 16, 2024 | 3.670 | 4.090 | 3.450 | 3.810 | 392,208 | +0.06(+1.60%) |
May 15, 2024 | 2.470 | 3.940 | 2.470 | 3.750 | 569,513 | +1.22(+48.22%) |
May 14, 2024 | 3.400 | 3.450 | 2.470 | 2.530 | 439,623 | -0.88(-25.81%) |
May 13, 2024 | 3.380 | 3.900 | 3.270 | 3.410 | 904,667 | +0.02(+0.59%) |
May 10, 2024 | 3.120 | 3.450 | 3.030 | 3.390 | 947,562 | +0.17(+5.28%) |
May 09, 2024 | 3.080 | 3.370 | 2.900 | 3.220 | 2,289,456 | +0.03(+0.94%) |
May 08, 2024 | 3.090 | 4.520 | 2.740 | 3.190 | 109,913,576 | +1.46(+84.39%) |
May 07, 2024 | 1.450 | 1.776 | 1.390 | 1.730 | 624,431 | +0.35(+25.36%) |
May 06, 2024 | 1.470 | 1.480 | 1.360 | 1.380 | 43,146 | -0.04(-2.82%) |
May 03, 2024 | 1.360 | 1.480 | 1.331 | 1.420 | 101,907 | +0.10(+7.58%) |
May 02, 2024 | 1.400 | 1.400 | 1.310 | 1.320 | 28,788 | -0.12(-8.33%) |
May 01, 2024 | 1.490 | 1.490 | 1.400 | 1.440 | 5,204 | +0.02(+1.77%) |
Apr 30, 2024 | 1.410 | 1.480 | 1.345 | 1.415 | 61,900 | +0.04(+3.28%) |
Apr 29, 2024 | 1.420 | 1.440 | 1.370 | 1.370 | 8,731 | +0.00(+0.28%) |
Apr 26, 2024 | 1.390 | 1.448 | 1.366 | 1.366 | 17,611 | -0.01(-1.00%) |
Apr 25, 2024 | 1.430 | 1.450 | 1.285 | 1.380 | 61,876 | -0.04(-2.82%) |
Apr 24, 2024 | 1.510 | 1.520 | 1.380 | 1.420 | 24,166 | -0.08(-5.33%) |
Apr 23, 2024 | 1.520 | 1.600 | 1.450 | 1.500 | 30,566 | -0.02(-1.32%) |
Apr 22, 2024 | 1.290 | 1.610 | 1.260 | 1.520 | 40,599 | +0.22(+16.92%) |
Apr 19, 2024 | 1.510 | 1.530 | 1.300 | 1.300 | 94,643 | -0.31(-19.25%) |
Apr 18, 2024 | 1.270 | 1.610 | 1.270 | 1.610 | 223,743 | +0.30(+22.90%) |
Apr 17, 2024 | 1.240 | 1.361 | 1.170 | 1.310 | 186,903 | +0.09(+7.82%) |
Apr 16, 2024 | 1.080 | 1.360 | 1.080 | 1.215 | 283,212 | +0.17(+15.71%) |
Apr 15, 2024 | 1.090 | 1.155 | 1.050 | 1.050 | 18,680 | -0.03(-3.08%) |
Apr 12, 2024 | 1.150 | 1.187 | 1.050 | 1.083 | 57,300 | -0.15(-11.92%) |
Apr 11, 2024 | 1.290 | 1.290 | 1.150 | 1.230 | 8,280 | +0.05(+4.12%) |
Apr 10, 2024 | 1.300 | 1.300 | 1.140 | 1.181 | 34,681 | +0.03(+2.72%) |
Apr 09, 2024 | 1.150 | 1.280 | 1.120 | 1.150 | 82,760 | +0.03(+2.68%) |
Apr 08, 2024 | 1.180 | 1.190 | 1.120 | 1.120 | 60,769 | -0.09(-7.44%) |
Apr 05, 2024 | 1.140 | 1.230 | 1.110 | 1.210 | 34,082 | +0.05(+4.31%) |
Apr 04, 2024 | 1.140 | 1.215 | 1.116 | 1.160 | 34,033 | -0.03(-2.52%) |
Apr 03, 2024 | 1.280 | 1.280 | 1.160 | 1.190 | 42,002 | -0.09(-7.03%) |
Apr 02, 2024 | 1.050 | 1.310 | 1.050 | 1.280 | 116,879 | +0.21(+19.63%) |
Apr 01, 2024 | 1.260 | 1.260 | 1.030 | 1.070 | 81,624 | -0.17(-13.71%) |
Mar 28, 2024 | 1.090 | 1.440 | 1.040 | 1.240 | 288,287 | +0.22(+21.57%) |
Mar 27, 2024 | 1.020 | 1.050 | 1.000 | 1.020 | 16,618 | +0.00(+0.00%) |
Mar 26, 2024 | 1.050 | 1.070 | 1.010 | 1.020 | 22,409 | -0.01(-0.97%) |
Mar 25, 2024 | 1.090 | 1.120 | 1.030 | 1.030 | 29,762 | -0.05(-4.63%) |
Mar 22, 2024 | 1.240 | 1.240 | 1.070 | 1.080 | 98,539 | -0.17(-13.60%) |
Mar 21, 2024 | 1.100 | 1.280 | 1.070 | 1.250 | 361,509 | +0.20(+19.05%) |
Mar 20, 2024 | 1.010 | 1.092 | 1.010 | 1.050 | 30,581 | +0.03(+2.94%) |
Mar 19, 2024 | 1.070 | 1.070 | 0.9500 | 1.020 | 23,273 | -0.03(-2.86%) |
Mar 18, 2024 | 1.120 | 1.140 | 0.9901 | 1.050 | 44,492 | +0.04(+3.96%) |
Mar 15, 2024 | 1.050 | 1.140 | 0.9223 | 1.010 | 80,136 | -0.04(-3.81%) |
Mar 14, 2024 | 1.160 | 1.180 | 0.9200 | 1.050 | 146,706 | -0.15(-12.50%) |
Mar 13, 2024 | 1.200 | 1.290 | 1.150 | 1.200 | 166,580 | -0.05(-4.00%) |
Mar 12, 2024 | 1.320 | 1.348 | 1.220 | 1.250 | 109,224 | -0.08(-6.02%) |
Mar 11, 2024 | 1.440 | 1.499 | 1.280 | 1.330 | 331,810 | -0.17(-11.34%) |
Mar 08, 2024 | 1.410 | 1.560 | 1.300 | 1.500 | 2,527,535 | +0.16(+11.95%) |
Mar 07, 2024 | 1.370 | 1.420 | 1.285 | 1.340 | 59,285 | -0.06(-4.29%) |
Mar 06, 2024 | 1.430 | 1.440 | 1.320 | 1.400 | 24,199 | -0.02(-1.41%) |
Mar 05, 2024 | 1.490 | 1.500 | 1.300 | 1.420 | 62,497 | -0.06(-4.05%) |
Mar 04, 2024 | 1.420 | 1.500 | 1.410 | 1.480 | 44,795 | +0.09(+6.47%) |