Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.500 | 7.300 | 6.250 | 7.050 | 1,114,080 | +0.64(+9.98%) |
Apr 29, 2024 | 6.430 | 6.600 | 6.180 | 6.410 | 366,147 | +0.02(+0.31%) |
Apr 26, 2024 | 6.510 | 6.600 | 6.020 | 6.390 | 391,978 | -0.04(-0.62%) |
Apr 25, 2024 | 5.900 | 6.810 | 5.737 | 6.430 | 750,399 | +0.38(+6.28%) |
Apr 24, 2024 | 6.040 | 6.330 | 5.710 | 6.050 | 672,073 | +0.14(+2.37%) |
Apr 23, 2024 | 5.470 | 5.980 | 5.460 | 5.910 | 457,952 | +0.37(+6.68%) |
Apr 22, 2024 | 5.120 | 5.680 | 5.100 | 5.540 | 580,152 | +0.37(+7.16%) |
Apr 19, 2024 | 5.440 | 5.550 | 5.050 | 5.170 | 568,360 | -0.29(-5.31%) |
Apr 18, 2024 | 5.340 | 5.990 | 5.220 | 5.460 | 740,298 | +0.02(+0.37%) |
Apr 17, 2024 | 5.830 | 5.950 | 5.320 | 5.440 | 847,067 | -0.45(-7.64%) |
Apr 16, 2024 | 5.680 | 6.341 | 5.630 | 5.890 | 1,073,250 | +0.07(+1.20%) |
Apr 15, 2024 | 6.500 | 6.600 | 5.740 | 5.820 | 2,205,913 | -0.84(-12.61%) |
Apr 12, 2024 | 6.850 | 7.500 | 6.570 | 6.660 | 6,817,305 | -0.62(-8.52%) |
Apr 11, 2024 | 6.400 | 7.920 | 5.830 | 7.280 | 64,122,840 | +2.18(+42.75%) |
Apr 10, 2024 | 5.000 | 5.530 | 4.750 | 5.100 | 2,759,397 | +0.01(+0.20%) |
Apr 09, 2024 | 6.250 | 6.520 | 4.880 | 5.090 | 3,755,137 | -1.34(-20.84%) |
Apr 08, 2024 | 6.000 | 7.840 | 5.970 | 6.430 | 15,525,780 | -0.21(-3.16%) |
Apr 05, 2024 | 7.000 | 11.40 | 5.580 | 6.640 | 84,150,832 | +0.24(+3.75%) |
Apr 04, 2024 | 2.030 | 7.650 | 2.000 | 6.400 | 143,114,944 | +4.72(+280.95%) |
Apr 03, 2024 | 1.700 | 1.700 | 1.560 | 1.680 | 85,791 | -0.01(-0.59%) |
Apr 02, 2024 | 1.770 | 1.770 | 1.620 | 1.690 | 83,845 | -0.06(-3.43%) |
Apr 01, 2024 | 1.720 | 1.750 | 1.650 | 1.750 | 100,965 | +0.17(+10.76%) |
Mar 28, 2024 | 1.530 | 1.610 | 1.530 | 1.580 | 30,621 | +0.04(+2.60%) |
Mar 27, 2024 | 1.470 | 1.540 | 1.450 | 1.540 | 30,835 | +0.05(+3.36%) |
Mar 26, 2024 | 1.527 | 1.536 | 1.450 | 1.490 | 40,580 | -0.03(-1.97%) |
Mar 25, 2024 | 1.520 | 1.589 | 1.460 | 1.520 | 33,923 | +0.02(+1.33%) |
Mar 22, 2024 | 1.490 | 1.553 | 1.420 | 1.500 | 30,433 | +0.05(+3.45%) |
Mar 21, 2024 | 1.550 | 1.570 | 1.400 | 1.450 | 33,557 | -0.05(-3.33%) |
Mar 20, 2024 | 1.450 | 1.540 | 1.450 | 1.500 | 27,553 | +0.00(+0.00%) |
Mar 19, 2024 | 1.399 | 1.550 | 1.399 | 1.500 | 29,213 | +0.10(+7.14%) |
Mar 18, 2024 | 1.540 | 1.540 | 1.340 | 1.400 | 69,864 | -0.10(-6.67%) |
Mar 15, 2024 | 1.600 | 1.600 | 1.480 | 1.500 | 63,864 | -0.06(-3.85%) |
Mar 14, 2024 | 1.570 | 1.629 | 1.530 | 1.560 | 35,519 | -0.01(-0.64%) |
Mar 13, 2024 | 1.630 | 1.630 | 1.560 | 1.570 | 16,151 | -0.04(-2.48%) |
Mar 12, 2024 | 1.710 | 1.710 | 1.600 | 1.610 | 13,981 | -0.07(-4.17%) |
Mar 11, 2024 | 1.550 | 1.740 | 1.550 | 1.680 | 132,879 | +0.11(+7.01%) |
Mar 08, 2024 | 1.590 | 1.610 | 1.530 | 1.570 | 70,855 | +0.04(+2.61%) |
Mar 07, 2024 | 1.550 | 1.590 | 1.500 | 1.530 | 93,851 | -0.05(-3.16%) |
Mar 06, 2024 | 1.620 | 1.624 | 1.560 | 1.580 | 59,869 | -0.05(-3.07%) |
Mar 05, 2024 | 1.660 | 1.660 | 1.550 | 1.630 | 57,922 | -0.02(-1.21%) |
Mar 04, 2024 | 1.690 | 1.690 | 1.600 | 1.650 | 177,511 | -0.05(-2.94%) |
Mar 01, 2024 | 1.850 | 1.877 | 1.680 | 1.700 | 139,695 | -0.16(-8.60%) |
Feb 29, 2024 | 1.860 | 1.950 | 1.820 | 1.860 | 111,538 | +0.07(+3.92%) |
Feb 28, 2024 | 1.790 | 1.790 | 1.710 | 1.790 | 71,331 | +0.05(+2.87%) |
Feb 27, 2024 | 1.740 | 1.800 | 1.710 | 1.740 | 39,168 | -0.04(-2.25%) |
Feb 26, 2024 | 1.720 | 1.813 | 1.720 | 1.780 | 57,213 | +0.03(+1.71%) |
Feb 23, 2024 | 1.830 | 1.830 | 1.650 | 1.750 | 84,937 | +0.02(+0.99%) |
Feb 22, 2024 | 1.850 | 1.850 | 1.700 | 1.733 | 81,262 | -0.03(-1.54%) |
Feb 21, 2024 | 1.690 | 1.770 | 1.620 | 1.760 | 59,033 | +0.04(+2.33%) |
Feb 20, 2024 | 1.680 | 1.770 | 1.630 | 1.720 | 96,464 | +0.00(+0.00%) |
Feb 16, 2024 | 1.800 | 1.800 | 1.600 | 1.720 | 113,587 | -0.02(-1.15%) |
Feb 15, 2024 | 1.840 | 1.840 | 1.600 | 1.740 | 115,241 | +0.05(+2.96%) |
Feb 14, 2024 | 1.760 | 1.800 | 1.600 | 1.690 | 253,153 | -0.11(-6.11%) |
Feb 13, 2024 | 1.490 | 1.940 | 1.440 | 1.800 | 1,925,131 | +0.41(+29.50%) |
Feb 12, 2024 | 1.450 | 1.490 | 1.300 | 1.390 | 36,772 | -0.04(-2.80%) |
Feb 09, 2024 | 1.230 | 1.440 | 1.210 | 1.430 | 23,343 | +0.17(+13.04%) |
Feb 08, 2024 | 1.270 | 1.280 | 1.250 | 1.265 | 7,397 | +0.01(+1.20%) |
Feb 07, 2024 | 1.300 | 1.300 | 1.250 | 1.250 | 17,688 | -0.04(-3.10%) |
Feb 06, 2024 | 1.320 | 1.320 | 1.250 | 1.290 | 21,766 | -0.03(-2.27%) |
Feb 05, 2024 | 1.340 | 1.338 | 1.300 | 1.320 | 1,790 | +0.02(+1.54%) |
Feb 02, 2024 | 1.350 | 1.350 | 1.270 | 1.300 | 9,030 | -0.02(-1.52%) |