Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 2.270 | 2.400 | 2.170 | 2.280 | 7,483,592 | +0.03(+1.33%) |
Jun 27, 2024 | 2.260 | 2.560 | 2.230 | 2.250 | 1,207,050 | +0.00(+0.00%) |
Jun 26, 2024 | 2.130 | 2.285 | 2.120 | 2.250 | 1,154,164 | +0.05(+2.27%) |
Jun 25, 2024 | 2.110 | 2.370 | 2.030 | 2.200 | 2,207,499 | -0.02(-0.90%) |
Jun 24, 2024 | 1.460 | 2.350 | 1.442 | 2.220 | 6,735,326 | -0.26(-10.48%) |
Jun 21, 2024 | 2.520 | 2.580 | 2.370 | 2.480 | 687,654 | -0.05(-1.98%) |
Jun 20, 2024 | 2.560 | 2.690 | 2.470 | 2.530 | 812,071 | -0.03(-1.17%) |
Jun 18, 2024 | 2.690 | 2.690 | 2.540 | 2.560 | 636,724 | -0.11(-4.12%) |
Jun 17, 2024 | 2.800 | 2.840 | 2.650 | 2.670 | 603,197 | -0.11(-3.96%) |
Jun 14, 2024 | 2.970 | 3.012 | 2.745 | 2.780 | 639,966 | -0.21(-7.02%) |
Jun 13, 2024 | 2.910 | 3.060 | 2.880 | 2.990 | 409,434 | +0.11(+3.82%) |
Jun 12, 2024 | 2.940 | 3.040 | 2.830 | 2.880 | 498,471 | +0.01(+0.35%) |
Jun 11, 2024 | 2.870 | 2.990 | 2.850 | 2.870 | 455,049 | -0.06(-2.05%) |
Jun 10, 2024 | 2.970 | 3.065 | 2.865 | 2.930 | 581,860 | -0.08(-2.66%) |
Jun 07, 2024 | 2.950 | 3.070 | 2.870 | 3.010 | 826,309 | +0.04(+1.35%) |
Jun 06, 2024 | 3.260 | 3.260 | 2.940 | 2.970 | 1,450,291 | -0.24(-7.48%) |
Jun 05, 2024 | 3.210 | 3.270 | 3.140 | 3.210 | 737,123 | +0.02(+0.63%) |
Jun 04, 2024 | 3.210 | 3.250 | 3.130 | 3.190 | 514,152 | -0.04(-1.24%) |
Jun 03, 2024 | 3.350 | 3.439 | 3.170 | 3.230 | 742,399 | -0.07(-2.12%) |
May 31, 2024 | 3.330 | 3.470 | 3.250 | 3.300 | 677,169 | -0.01(-0.30%) |
May 30, 2024 | 3.310 | 3.445 | 3.240 | 3.310 | 847,011 | -0.03(-0.90%) |
May 29, 2024 | 3.350 | 3.380 | 3.220 | 3.340 | 1,020,521 | -0.06(-1.76%) |
May 28, 2024 | 4.060 | 4.210 | 3.070 | 3.400 | 2,794,023 | -0.69(-16.87%) |
May 24, 2024 | 4.290 | 4.343 | 4.060 | 4.090 | 711,392 | -0.13(-3.08%) |
May 23, 2024 | 4.330 | 4.330 | 4.141 | 4.220 | 528,164 | -0.09(-2.09%) |
May 22, 2024 | 4.600 | 4.760 | 4.280 | 4.310 | 999,830 | -0.22(-4.86%) |
May 21, 2024 | 4.540 | 4.740 | 4.507 | 4.530 | 799,539 | -0.02(-0.44%) |
May 20, 2024 | 4.570 | 4.715 | 4.410 | 4.550 | 502,463 | +0.02(+0.44%) |
May 17, 2024 | 4.680 | 4.690 | 4.495 | 4.530 | 590,258 | -0.15(-3.21%) |
May 16, 2024 | 4.610 | 4.760 | 4.550 | 4.680 | 979,537 | -0.01(-0.21%) |
May 15, 2024 | 4.780 | 4.920 | 4.660 | 4.690 | 482,118 | +0.04(+0.86%) |
May 14, 2024 | 4.710 | 4.845 | 4.640 | 4.650 | 648,581 | +0.03(+0.65%) |
May 13, 2024 | 4.810 | 5.000 | 4.610 | 4.620 | 1,547,818 | -0.15(-3.14%) |
May 10, 2024 | 4.990 | 5.200 | 4.740 | 4.770 | 1,397,380 | -0.21(-4.22%) |
May 09, 2024 | 4.280 | 6.140 | 4.280 | 4.980 | 34,335,952 | +0.69(+16.08%) |
May 08, 2024 | 4.200 | 4.360 | 4.130 | 4.290 | 559,549 | +0.04(+0.94%) |
May 07, 2024 | 4.270 | 4.280 | 4.120 | 4.250 | 361,967 | -0.02(-0.47%) |
May 06, 2024 | 4.550 | 4.600 | 4.270 | 4.270 | 498,508 | -0.22(-4.90%) |
May 03, 2024 | 4.560 | 4.700 | 4.480 | 4.490 | 574,426 | +0.05(+1.13%) |
May 02, 2024 | 4.130 | 4.510 | 4.130 | 4.440 | 730,959 | +0.31(+7.51%) |
May 01, 2024 | 3.520 | 4.240 | 3.520 | 4.130 | 1,007,053 | +0.36(+9.55%) |
Apr 30, 2024 | 3.710 | 3.857 | 3.650 | 3.770 | 528,648 | +0.05(+1.34%) |
Apr 29, 2024 | 3.950 | 4.030 | 3.700 | 3.720 | 690,938 | -0.27(-6.77%) |
Apr 26, 2024 | 3.850 | 4.045 | 3.840 | 3.990 | 441,518 | +0.13(+3.37%) |
Apr 25, 2024 | 3.930 | 3.930 | 3.770 | 3.860 | 538,433 | -0.13(-3.26%) |
Apr 24, 2024 | 4.190 | 4.235 | 3.940 | 3.990 | 343,795 | -0.20(-4.77%) |
Apr 23, 2024 | 4.150 | 4.320 | 4.100 | 4.190 | 354,923 | +0.09(+2.20%) |
Apr 22, 2024 | 4.150 | 4.200 | 3.945 | 4.100 | 488,179 | -0.01(-0.24%) |
Apr 19, 2024 | 4.130 | 4.305 | 3.965 | 4.110 | 733,126 | -0.06(-1.44%) |
Apr 18, 2024 | 4.310 | 4.310 | 4.035 | 4.170 | 692,601 | -0.11(-2.57%) |
Apr 17, 2024 | 4.150 | 4.340 | 4.090 | 4.280 | 690,097 | +0.20(+4.90%) |
Apr 16, 2024 | 4.250 | 4.320 | 3.990 | 4.080 | 569,477 | -0.23(-5.34%) |
Apr 15, 2024 | 4.610 | 4.610 | 4.180 | 4.310 | 670,488 | -0.24(-5.27%) |
Apr 12, 2024 | 4.650 | 4.695 | 4.390 | 4.550 | 563,219 | -0.13(-2.78%) |
Apr 11, 2024 | 4.690 | 4.791 | 4.550 | 4.680 | 490,291 | +0.03(+0.65%) |
Apr 10, 2024 | 4.680 | 4.680 | 4.410 | 4.650 | 982,872 | -0.23(-4.71%) |
Apr 09, 2024 | 4.770 | 4.895 | 4.650 | 4.880 | 685,134 | +0.11(+2.31%) |
Apr 08, 2024 | 4.760 | 4.845 | 4.330 | 4.770 | 1,061,323 | -0.01(-0.21%) |
Apr 05, 2024 | 4.580 | 4.830 | 4.470 | 4.780 | 1,039,326 | +0.22(+4.82%) |
Apr 04, 2024 | 4.770 | 4.825 | 4.455 | 4.560 | 860,452 | -0.16(-3.39%) |
Apr 03, 2024 | 4.570 | 4.820 | 4.510 | 4.720 | 849,154 | +0.12(+2.61%) |
Apr 02, 2024 | 4.490 | 4.670 | 4.370 | 4.600 | 792,082 | +0.05(+1.10%) |