Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 8.720 | 9.490 | 8.700 | 9.320 | 10,071,500 | +0.53(+6.03%) |
Jun 05, 2024 | 8.720 | 9.600 | 8.389 | 8.790 | 15,714,398 | +0.12(+1.38%) |
Jun 04, 2024 | 8.360 | 8.700 | 7.920 | 8.670 | 7,817,395 | +0.29(+3.46%) |
Jun 03, 2024 | 8.040 | 8.630 | 7.560 | 8.380 | 13,812,875 | +0.11(+1.27%) |
May 31, 2024 | 8.510 | 9.200 | 7.990 | 8.275 | 15,500,763 | -0.13(-1.61%) |
May 30, 2024 | 9.240 | 9.400 | 7.800 | 8.410 | 37,866,096 | -0.61(-6.76%) |
May 29, 2024 | 6.170 | 9.350 | 5.680 | 9.020 | 109,544,896 | +3.69(+69.23%) |
May 28, 2024 | 4.990 | 5.420 | 4.650 | 5.330 | 10,162,878 | +0.59(+12.45%) |
May 24, 2024 | 4.180 | 4.760 | 4.150 | 4.740 | 6,523,521 | +0.60(+14.49%) |
May 23, 2024 | 4.650 | 4.650 | 4.000 | 4.140 | 6,399,125 | -0.52(-11.06%) |
May 22, 2024 | 4.600 | 4.880 | 4.170 | 4.655 | 8,455,134 | -0.05(-1.17%) |
May 21, 2024 | 5.600 | 5.690 | 4.430 | 4.710 | 15,845,807 | -0.57(-10.80%) |
May 20, 2024 | 4.430 | 5.770 | 4.340 | 5.280 | 24,625,738 | +0.74(+16.30%) |
May 17, 2024 | 4.100 | 5.120 | 4.063 | 4.540 | 35,880,932 | +0.51(+12.66%) |
May 16, 2024 | 3.140 | 4.160 | 3.070 | 4.030 | 75,995,600 | +1.64(+68.62%) |
May 15, 2024 | 2.600 | 2.600 | 2.290 | 2.390 | 10,628,925 | -0.12(-4.78%) |
May 14, 2024 | 2.250 | 2.580 | 2.250 | 2.510 | 4,165,781 | +0.27(+12.05%) |
May 13, 2024 | 2.290 | 2.315 | 2.120 | 2.240 | 3,445,782 | -0.02(-0.88%) |
May 10, 2024 | 2.370 | 2.450 | 2.260 | 2.260 | 1,318,415 | -0.10(-4.24%) |
May 09, 2024 | 2.300 | 2.360 | 2.240 | 2.360 | 1,248,877 | +0.06(+2.61%) |
May 08, 2024 | 2.310 | 2.350 | 2.251 | 2.300 | 999,834 | -0.02(-0.86%) |
May 07, 2024 | 2.420 | 2.450 | 2.304 | 2.320 | 1,473,626 | -0.16(-6.45%) |
May 06, 2024 | 2.460 | 2.600 | 2.460 | 2.480 | 1,703,485 | +0.03(+1.22%) |
May 03, 2024 | 2.330 | 2.480 | 2.325 | 2.450 | 2,748,030 | +0.15(+6.52%) |
May 02, 2024 | 2.290 | 2.355 | 2.250 | 2.300 | 1,474,095 | +0.04(+1.77%) |
May 01, 2024 | 2.180 | 2.350 | 2.170 | 2.260 | 1,439,726 | +0.05(+2.26%) |
Apr 30, 2024 | 2.290 | 2.305 | 2.200 | 2.210 | 1,491,007 | -0.12(-5.15%) |
Apr 29, 2024 | 2.260 | 2.380 | 2.240 | 2.330 | 1,833,339 | +0.10(+4.48%) |
Apr 26, 2024 | 2.170 | 2.250 | 2.170 | 2.230 | 1,430,271 | +0.04(+1.83%) |
Apr 25, 2024 | 2.110 | 2.200 | 2.100 | 2.190 | 1,736,279 | +0.05(+2.34%) |
Apr 24, 2024 | 2.160 | 2.210 | 2.120 | 2.140 | 1,520,602 | -0.01(-0.47%) |
Apr 23, 2024 | 2.150 | 2.210 | 2.110 | 2.150 | 2,243,716 | -0.01(-0.46%) |
Apr 22, 2024 | 2.100 | 2.180 | 2.065 | 2.160 | 3,118,675 | +0.07(+3.35%) |
Apr 19, 2024 | 2.100 | 2.145 | 2.075 | 2.090 | 2,371,654 | -0.05(-2.34%) |
Apr 18, 2024 | 2.040 | 2.210 | 2.040 | 2.140 | 3,126,264 | +0.09(+4.39%) |
Apr 17, 2024 | 2.060 | 2.100 | 2.030 | 2.050 | 1,585,130 | +0.03(+1.49%) |
Apr 16, 2024 | 2.070 | 2.080 | 1.990 | 2.020 | 2,569,524 | -0.06(-2.88%) |
Apr 15, 2024 | 2.160 | 2.190 | 2.080 | 2.080 | 2,368,386 | -0.05(-2.35%) |
Apr 12, 2024 | 2.110 | 2.200 | 2.070 | 2.130 | 3,180,540 | +0.02(+0.95%) |
Apr 11, 2024 | 2.170 | 2.190 | 2.050 | 2.110 | 2,553,063 | -0.03(-1.40%) |
Apr 10, 2024 | 2.250 | 2.250 | 2.100 | 2.140 | 3,500,312 | -0.17(-7.36%) |
Apr 09, 2024 | 2.280 | 2.350 | 2.260 | 2.310 | 1,349,715 | +0.04(+1.76%) |
Apr 08, 2024 | 2.260 | 2.320 | 2.221 | 2.270 | 2,009,736 | +0.06(+2.95%) |
Apr 05, 2024 | 2.270 | 2.300 | 2.180 | 2.205 | 2,805,069 | -0.04(-2.00%) |
Apr 04, 2024 | 2.390 | 2.430 | 2.250 | 2.250 | 4,790,421 | -0.07(-3.02%) |
Apr 03, 2024 | 2.020 | 2.320 | 1.980 | 2.320 | 7,863,418 | +0.31(+15.42%) |
Apr 02, 2024 | 2.340 | 2.360 | 1.970 | 2.010 | 11,958,314 | -0.62(-23.57%) |