Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 12.95 | 14.80 | 12.68 | 14.79 | 14,257,611 | +1.78(+13.68%) |
May 17, 2024 | 14.35 | 14.38 | 12.95 | 13.01 | 13,906,499 | -1.39(-9.65%) |
May 16, 2024 | 12.31 | 14.80 | 12.03 | 14.40 | 24,849,946 | +1.50(+11.63%) |
May 15, 2024 | 13.18 | 13.71 | 11.31 | 12.90 | 26,643,180 | -0.58(-4.30%) |
May 14, 2024 | 13.40 | 15.00 | 12.56 | 13.48 | 56,515,340 | +0.37(+2.82%) |
May 13, 2024 | 9.690 | 13.97 | 9.520 | 13.11 | 123,378,560 | +4.23(+47.64%) |
May 10, 2024 | 10.02 | 11.00 | 8.610 | 8.880 | 170,872,352 | +4.41(+98.66%) |
May 09, 2024 | 4.480 | 4.555 | 4.430 | 4.470 | 4,499,718 | +0.00(+0.00%) |
May 08, 2024 | 4.540 | 4.559 | 4.430 | 4.470 | 3,078,738 | -0.14(-3.04%) |
May 07, 2024 | 4.940 | 4.940 | 4.475 | 4.610 | 5,270,851 | -0.15(-3.15%) |
May 06, 2024 | 4.930 | 5.045 | 4.725 | 4.760 | 4,825,193 | -0.17(-3.45%) |
May 03, 2024 | 4.840 | 4.940 | 4.689 | 4.930 | 4,668,272 | +0.22(+4.67%) |
May 02, 2024 | 4.690 | 4.780 | 4.600 | 4.710 | 3,687,811 | +0.05(+1.07%) |
May 01, 2024 | 4.300 | 4.800 | 4.290 | 4.660 | 5,452,702 | +0.33(+7.62%) |
Apr 30, 2024 | 4.270 | 4.480 | 4.250 | 4.330 | 4,279,769 | +0.04(+0.93%) |
Apr 29, 2024 | 4.140 | 4.320 | 4.100 | 4.290 | 3,898,387 | +0.20(+4.89%) |
Apr 26, 2024 | 3.970 | 4.130 | 3.920 | 4.090 | 3,021,805 | +0.14(+3.54%) |
Apr 25, 2024 | 4.090 | 4.120 | 3.900 | 3.950 | 3,372,739 | -0.20(-4.82%) |
Apr 24, 2024 | 4.260 | 4.260 | 4.100 | 4.150 | 2,996,219 | -0.04(-0.95%) |
Apr 23, 2024 | 4.090 | 4.360 | 4.080 | 4.190 | 3,584,254 | +0.12(+2.95%) |
Apr 22, 2024 | 3.990 | 4.130 | 3.910 | 4.070 | 2,301,497 | +0.10(+2.52%) |
Apr 19, 2024 | 3.890 | 4.020 | 3.860 | 3.970 | 2,923,119 | +0.08(+2.06%) |
Apr 18, 2024 | 3.890 | 3.985 | 3.810 | 3.890 | 2,859,955 | +0.00(+0.00%) |
Apr 17, 2024 | 4.000 | 4.050 | 3.880 | 3.890 | 3,720,729 | -0.10(-2.51%) |
Apr 16, 2024 | 4.070 | 4.105 | 3.950 | 3.990 | 3,709,793 | -0.13(-3.16%) |
Apr 15, 2024 | 4.420 | 4.430 | 4.100 | 4.120 | 5,313,844 | -0.16(-3.74%) |
Apr 12, 2024 | 4.300 | 4.477 | 4.240 | 4.280 | 4,008,110 | -0.02(-0.47%) |
Apr 11, 2024 | 4.340 | 4.362 | 4.230 | 4.300 | 3,004,012 | +0.04(+0.94%) |
Apr 10, 2024 | 4.350 | 4.351 | 4.220 | 4.260 | 5,290,946 | -0.16(-3.62%) |
Apr 09, 2024 | 4.420 | 4.650 | 4.395 | 4.420 | 3,629,281 | -0.01(-0.23%) |
Apr 08, 2024 | 4.420 | 4.480 | 4.360 | 4.430 | 2,050,557 | +0.01(+0.23%) |
Apr 05, 2024 | 4.390 | 4.540 | 4.315 | 4.420 | 3,545,052 | -0.02(-0.45%) |
Apr 04, 2024 | 4.550 | 4.750 | 4.440 | 4.440 | 4,294,732 | -0.10(-2.20%) |
Apr 03, 2024 | 4.490 | 4.575 | 4.380 | 4.540 | 3,549,402 | +0.01(+0.22%) |
Apr 02, 2024 | 4.810 | 4.810 | 4.460 | 4.530 | 4,444,205 | -0.12(-2.58%) |
Apr 01, 2024 | 4.820 | 4.850 | 4.610 | 4.650 | 4,377,792 | -0.13(-2.72%) |
Mar 28, 2024 | 4.840 | 4.770 | 4.770 | 4.780 | 3,616,357 | -0.07(-1.44%) |
Mar 27, 2024 | 4.730 | 4.850 | 4.680 | 4.850 | 3,831,640 | +0.14(+2.97%) |
Mar 26, 2024 | 4.890 | 4.920 | 4.700 | 4.710 | 5,216,188 | -0.10(-2.08%) |
Mar 25, 2024 | 4.680 | 4.910 | 4.660 | 4.810 | 3,579,159 | +0.11(+2.34%) |
Mar 22, 2024 | 4.690 | 4.770 | 4.640 | 4.700 | 2,803,893 | -0.02(-0.42%) |
Mar 21, 2024 | 4.860 | 5.065 | 4.705 | 4.720 | 3,962,146 | -0.11(-2.28%) |
Mar 20, 2024 | 4.950 | 4.950 | 4.640 | 4.830 | 9,197,964 | -0.11(-2.23%) |
Mar 19, 2024 | 5.070 | 5.155 | 4.920 | 4.940 | 4,012,964 | -0.20(-3.89%) |
Mar 18, 2024 | 5.240 | 5.370 | 5.100 | 5.140 | 3,153,209 | -0.15(-2.84%) |
Mar 15, 2024 | 4.970 | 5.400 | 4.910 | 5.290 | 8,817,220 | +0.31(+6.22%) |
Mar 14, 2024 | 5.200 | 5.270 | 4.920 | 4.980 | 5,170,110 | -0.27(-5.14%) |
Mar 13, 2024 | 5.050 | 5.290 | 4.990 | 5.250 | 5,140,012 | +0.19(+3.75%) |
Mar 12, 2024 | 5.160 | 5.219 | 4.980 | 5.060 | 4,056,798 | -0.07(-1.36%) |
Mar 11, 2024 | 5.450 | 5.615 | 5.120 | 5.130 | 5,822,242 | -0.32(-5.87%) |
Mar 08, 2024 | 5.680 | 5.980 | 5.430 | 5.450 | 8,247,774 | -0.16(-2.85%) |
Mar 07, 2024 | 5.670 | 5.830 | 5.560 | 5.610 | 5,935,973 | +0.00(+0.00%) |
Mar 06, 2024 | 5.650 | 5.810 | 5.410 | 5.610 | 7,703,175 | +0.04(+0.72%) |
Mar 05, 2024 | 5.370 | 6.000 | 5.340 | 5.570 | 13,721,791 | +0.08(+1.46%) |
Mar 04, 2024 | 5.440 | 5.580 | 5.100 | 5.490 | 8,902,854 | +0.10(+1.86%) |