Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.14 | 11.65 | 10.66 | 10.85 | 14,319,767 | -0.15(-1.36%) |
May 16, 2024 | 9.960 | 11.95 | 9.750 | 11.00 | 34,607,240 | +1.09(+11.00%) |
May 15, 2024 | 9.820 | 10.13 | 9.480 | 9.910 | 7,625,474 | +0.21(+2.16%) |
May 14, 2024 | 9.550 | 10.37 | 9.200 | 9.700 | 14,060,795 | +0.32(+3.41%) |
May 13, 2024 | 9.110 | 9.840 | 8.960 | 9.380 | 10,136,177 | +0.33(+3.65%) |
May 10, 2024 | 10.00 | 10.14 | 8.790 | 9.050 | 10,974,968 | -0.81(-8.22%) |
May 09, 2024 | 9.010 | 10.18 | 8.760 | 9.860 | 17,342,956 | +0.83(+9.19%) |
May 08, 2024 | 9.450 | 9.570 | 8.800 | 9.030 | 10,185,019 | -0.45(-4.75%) |
May 07, 2024 | 9.700 | 10.31 | 9.350 | 9.480 | 12,630,651 | -0.24(-2.47%) |
May 06, 2024 | 10.52 | 10.91 | 9.530 | 9.720 | 16,784,700 | -0.52(-5.08%) |
May 03, 2024 | 10.54 | 11.27 | 10.02 | 10.24 | 15,724,875 | -0.10(-0.97%) |
May 02, 2024 | 11.30 | 12.97 | 10.15 | 10.34 | 29,674,220 | -1.11(-9.69%) |
May 01, 2024 | 13.97 | 14.10 | 10.21 | 11.45 | 55,218,664 | -3.43(-23.05%) |
Apr 30, 2024 | 8.200 | 14.92 | 8.130 | 14.88 | 83,268,448 | +6.56(+78.85%) |
Apr 29, 2024 | 9.000 | 9.600 | 8.100 | 8.320 | 10,126,109 | -0.59(-6.62%) |
Apr 26, 2024 | 8.800 | 10.24 | 8.710 | 8.910 | 16,439,428 | +0.21(+2.41%) |
Apr 25, 2024 | 8.810 | 9.100 | 8.640 | 8.700 | 4,229,487 | -0.27(-3.01%) |
Apr 24, 2024 | 8.730 | 9.315 | 8.630 | 8.970 | 7,448,977 | -0.06(-0.66%) |
Apr 23, 2024 | 7.740 | 9.150 | 7.670 | 9.030 | 11,995,709 | +1.18(+15.03%) |
Apr 22, 2024 | 8.220 | 8.360 | 7.630 | 7.850 | 6,697,615 | -0.08(-1.01%) |
Apr 19, 2024 | 7.450 | 8.330 | 7.450 | 7.930 | 12,556,087 | +0.10(+1.28%) |
Apr 18, 2024 | 6.550 | 8.200 | 6.410 | 7.830 | 16,790,682 | +1.34(+20.65%) |
Apr 17, 2024 | 6.760 | 6.920 | 6.090 | 6.490 | 6,715,431 | -0.21(-3.13%) |
Apr 16, 2024 | 6.670 | 7.140 | 6.570 | 6.700 | 5,878,344 | -0.28(-4.01%) |
Apr 15, 2024 | 7.530 | 7.890 | 6.810 | 6.980 | 8,043,919 | -0.82(-10.51%) |
Apr 12, 2024 | 8.100 | 8.530 | 7.580 | 7.800 | 7,495,793 | -0.35(-4.29%) |
Apr 11, 2024 | 9.050 | 9.270 | 7.830 | 8.150 | 11,654,523 | -0.97(-10.64%) |
Apr 10, 2024 | 8.650 | 9.887 | 8.520 | 9.120 | 11,839,612 | -0.04(-0.44%) |
Apr 09, 2024 | 9.490 | 9.929 | 9.040 | 9.160 | 11,261,366 | -0.97(-9.58%) |
Apr 08, 2024 | 9.950 | 10.85 | 9.670 | 10.13 | 18,271,492 | -0.05(-0.49%) |
Apr 05, 2024 | 9.700 | 10.38 | 8.930 | 10.18 | 21,703,848 | +0.40(+4.09%) |
Apr 04, 2024 | 10.30 | 11.57 | 9.390 | 9.780 | 42,990,360 | -1.11(-10.19%) |
Apr 03, 2024 | 8.130 | 10.91 | 8.130 | 10.89 | 43,711,756 | +2.54(+30.42%) |
Apr 02, 2024 | 7.590 | 8.970 | 7.530 | 8.350 | 32,833,772 | +0.82(+10.89%) |
Apr 01, 2024 | 8.220 | 8.420 | 7.250 | 7.530 | 21,586,708 | -1.10(-12.75%) |
Mar 28, 2024 | 9.270 | 8.740 | 8.130 | 8.630 | 48,777,116 | -0.92(-9.63%) |
Mar 27, 2024 | 7.640 | 9.625 | 7.230 | 9.550 | 53,181,996 | +2.32(+32.09%) |
Mar 26, 2024 | 5.880 | 8.240 | 5.700 | 7.230 | 54,550,700 | +1.03(+16.61%) |
Mar 25, 2024 | 7.960 | 7.970 | 5.900 | 6.200 | 43,916,480 | -1.49(-19.38%) |
Mar 22, 2024 | 4.700 | 7.990 | 4.660 | 7.690 | 67,002,176 | +3.13(+68.64%) |
Mar 21, 2024 | 4.700 | 4.940 | 4.310 | 4.560 | 10,230,844 | +0.02(+0.44%) |
Mar 20, 2024 | 4.310 | 4.570 | 3.950 | 4.540 | 17,800,172 | +0.71(+18.54%) |
Mar 19, 2024 | 3.550 | 3.960 | 3.350 | 3.830 | 10,291,777 | +0.12(+3.23%) |
Mar 18, 2024 | 3.270 | 4.130 | 3.140 | 3.710 | 19,761,544 | +0.63(+20.45%) |
Mar 15, 2024 | 2.810 | 3.140 | 2.770 | 3.080 | 4,436,683 | +0.31(+11.19%) |
Mar 14, 2024 | 2.960 | 2.960 | 2.755 | 2.770 | 1,649,512 | -0.19(-6.42%) |
Mar 13, 2024 | 2.890 | 3.020 | 2.870 | 2.960 | 1,500,314 | +0.04(+1.37%) |
Mar 12, 2024 | 3.010 | 3.029 | 2.860 | 2.920 | 1,501,041 | -0.09(-2.99%) |
Mar 11, 2024 | 3.050 | 3.168 | 3.000 | 3.010 | 1,796,358 | -0.04(-1.31%) |
Mar 08, 2024 | 3.000 | 3.165 | 3.000 | 3.050 | 2,291,688 | +0.08(+2.69%) |
Mar 07, 2024 | 2.950 | 3.040 | 2.870 | 2.970 | 1,596,450 | +0.06(+2.06%) |
Mar 06, 2024 | 2.930 | 3.000 | 2.870 | 2.910 | 2,175,674 | +0.02(+0.69%) |
Mar 05, 2024 | 2.960 | 3.005 | 2.810 | 2.890 | 3,737,562 | -0.13(-4.30%) |
Mar 04, 2024 | 3.230 | 3.240 | 2.980 | 3.020 | 2,697,016 | -0.19(-5.92%) |