Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 5.110 | 5.280 | 4.920 | 4.940 | 2,130,029 | -0.26(-5.00%) |
Jun 06, 2024 | 5.460 | 5.500 | 5.105 | 5.200 | 1,481,137 | -0.29(-5.28%) |
Jun 05, 2024 | 5.350 | 5.580 | 5.190 | 5.490 | 1,670,338 | +0.19(+3.58%) |
Jun 04, 2024 | 5.470 | 5.500 | 5.220 | 5.300 | 1,782,647 | -0.21(-3.81%) |
Jun 03, 2024 | 5.780 | 6.050 | 5.430 | 5.510 | 1,711,839 | -0.19(-3.33%) |
May 31, 2024 | 5.940 | 6.010 | 5.620 | 5.700 | 4,217,394 | -0.10(-1.72%) |
May 30, 2024 | 6.000 | 6.000 | 5.710 | 5.800 | 1,422,283 | -0.07(-1.19%) |
May 29, 2024 | 5.740 | 5.940 | 5.620 | 5.870 | 1,484,600 | -0.06(-1.01%) |
May 28, 2024 | 5.870 | 6.020 | 5.740 | 5.930 | 1,712,462 | +0.13(+2.33%) |
May 24, 2024 | 5.830 | 5.890 | 5.711 | 5.795 | 1,277,079 | -0.00(-0.09%) |
May 23, 2024 | 6.020 | 6.020 | 5.730 | 5.800 | 1,594,550 | -0.20(-3.33%) |
May 22, 2024 | 6.100 | 6.280 | 6.000 | 6.000 | 1,005,738 | -0.10(-1.64%) |
May 21, 2024 | 6.220 | 6.310 | 5.970 | 6.100 | 1,534,579 | -0.19(-3.02%) |
May 20, 2024 | 6.150 | 6.415 | 6.050 | 6.290 | 1,815,334 | +0.12(+1.94%) |
May 17, 2024 | 6.250 | 6.260 | 6.050 | 6.170 | 1,186,468 | -0.10(-1.59%) |
May 16, 2024 | 6.300 | 6.450 | 5.930 | 6.270 | 3,945,010 | -0.02(-0.32%) |
May 15, 2024 | 6.230 | 6.600 | 6.225 | 6.290 | 3,678,465 | +0.24(+3.97%) |
May 14, 2024 | 5.830 | 6.160 | 5.811 | 6.050 | 1,987,490 | +0.41(+7.27%) |
May 13, 2024 | 5.680 | 5.930 | 5.560 | 5.640 | 2,314,769 | -0.02(-0.35%) |
May 10, 2024 | 5.900 | 5.950 | 5.350 | 5.660 | 2,175,270 | -0.18(-3.08%) |
May 09, 2024 | 5.710 | 6.080 | 5.655 | 5.840 | 1,718,299 | +0.09(+1.57%) |
May 08, 2024 | 5.500 | 5.990 | 5.440 | 5.750 | 2,676,953 | -0.18(-3.04%) |
May 07, 2024 | 5.800 | 6.070 | 5.670 | 5.930 | 2,434,394 | +0.13(+2.24%) |
May 06, 2024 | 5.972 | 6.305 | 5.570 | 5.800 | 5,676,148 | -0.37(-6.00%) |
May 03, 2024 | 6.060 | 6.395 | 6.030 | 6.170 | 4,643,071 | +0.30(+5.11%) |
May 02, 2024 | 5.060 | 5.950 | 4.930 | 5.870 | 3,478,284 | +0.85(+16.93%) |
May 01, 2024 | 4.870 | 5.430 | 4.840 | 5.020 | 3,033,532 | +0.28(+5.91%) |
Apr 30, 2024 | 4.720 | 4.995 | 4.620 | 4.740 | 2,000,143 | -0.06(-1.25%) |
Apr 29, 2024 | 4.730 | 5.190 | 4.710 | 4.800 | 3,796,011 | +0.05(+1.16%) |
Apr 26, 2024 | 4.140 | 4.790 | 4.060 | 4.745 | 3,883,482 | +0.54(+12.98%) |
Apr 25, 2024 | 4.440 | 4.525 | 4.160 | 4.200 | 4,699,467 | -0.44(-9.58%) |
Apr 24, 2024 | 5.000 | 5.010 | 4.560 | 4.645 | 3,954,778 | -0.36(-7.10%) |
Apr 23, 2024 | 5.120 | 5.150 | 4.960 | 5.000 | 2,278,666 | -0.08(-1.48%) |
Apr 22, 2024 | 5.240 | 5.470 | 4.980 | 5.075 | 3,744,714 | -0.14(-2.78%) |
Apr 19, 2024 | 5.900 | 5.900 | 4.980 | 5.220 | 9,125,813 | -0.64(-10.92%) |
Apr 18, 2024 | 7.600 | 7.610 | 5.850 | 5.860 | 6,072,650 | -1.72(-22.69%) |
Apr 17, 2024 | 7.970 | 8.148 | 7.580 | 7.580 | 983,490 | -0.21(-2.70%) |
Apr 16, 2024 | 7.660 | 7.940 | 7.520 | 7.790 | 1,343,559 | -0.01(-0.13%) |
Apr 15, 2024 | 7.790 | 7.960 | 7.575 | 7.800 | 1,496,201 | -0.19(-2.38%) |
Apr 12, 2024 | 8.250 | 8.345 | 7.875 | 7.990 | 1,037,521 | -0.29(-3.50%) |
Apr 11, 2024 | 8.020 | 8.290 | 7.830 | 8.280 | 1,208,395 | +0.37(+4.68%) |
Apr 10, 2024 | 7.830 | 8.020 | 7.581 | 7.910 | 2,211,904 | -0.26(-3.18%) |
Apr 09, 2024 | 7.990 | 8.185 | 7.945 | 8.170 | 1,315,412 | +0.18(+2.25%) |
Apr 08, 2024 | 8.810 | 8.860 | 7.930 | 7.990 | 2,129,122 | -0.45(-5.33%) |
Apr 05, 2024 | 8.510 | 8.740 | 8.310 | 8.440 | 1,448,607 | -0.03(-0.35%) |
Apr 04, 2024 | 8.620 | 8.940 | 8.385 | 8.470 | 1,069,599 | +0.02(+0.24%) |
Apr 03, 2024 | 8.510 | 8.550 | 8.310 | 8.450 | 814,711 | -0.03(-0.35%) |
Apr 02, 2024 | 8.520 | 8.675 | 8.330 | 8.480 | 1,072,599 | -0.21(-2.42%) |