Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 4.700 | 5.495 | 4.630 | 5.220 | 64,039,540 | +0.51(+10.83%) |
Jun 10, 2024 | 4.930 | 4.979 | 4.560 | 4.710 | 30,618,572 | -0.20(-4.07%) |
Jun 07, 2024 | 5.300 | 5.940 | 4.780 | 4.910 | 157,291,696 | -0.88(-15.20%) |
Jun 06, 2024 | 5.050 | 5.960 | 4.970 | 5.790 | 125,145,504 | +0.64(+12.43%) |
Jun 05, 2024 | 4.710 | 5.310 | 4.620 | 5.150 | 61,535,888 | +0.36(+7.52%) |
Jun 04, 2024 | 4.670 | 4.910 | 4.570 | 4.790 | 33,627,740 | -0.02(-0.42%) |
Jun 03, 2024 | 5.440 | 5.700 | 4.640 | 4.810 | 139,304,592 | +0.48(+11.09%) |
May 31, 2024 | 4.250 | 4.390 | 4.100 | 4.330 | 29,705,814 | +0.10(+2.36%) |
May 30, 2024 | 4.440 | 4.495 | 4.225 | 4.230 | 32,886,584 | -0.27(-6.00%) |
May 29, 2024 | 4.760 | 4.780 | 4.430 | 4.500 | 40,860,008 | -0.38(-7.79%) |
May 28, 2024 | 5.010 | 5.370 | 4.660 | 4.880 | 77,617,808 | +0.04(+0.83%) |
May 24, 2024 | 4.660 | 4.950 | 4.620 | 4.840 | 41,243,296 | +0.29(+6.37%) |
May 23, 2024 | 5.000 | 5.180 | 4.550 | 4.550 | 48,093,836 | -0.51(-10.08%) |
May 22, 2024 | 4.640 | 5.230 | 4.450 | 5.060 | 62,629,628 | +0.41(+8.82%) |
May 21, 2024 | 4.670 | 5.110 | 4.600 | 4.650 | 66,906,400 | -0.18(-3.73%) |
May 20, 2024 | 4.350 | 4.930 | 4.320 | 4.830 | 83,792,256 | +0.43(+9.77%) |
May 17, 2024 | 4.510 | 4.980 | 4.320 | 4.400 | 100,445,632 | -0.24(-5.17%) |
May 16, 2024 | 5.050 | 5.300 | 4.620 | 4.640 | 128,110,352 | -0.84(-15.33%) |
May 15, 2024 | 6.100 | 6.600 | 4.710 | 5.480 | 313,100,768 | -1.37(-20.00%) |
May 14, 2024 | 11.88 | 11.88 | 5.850 | 6.850 | 629,155,904 | +1.66(+31.98%) |
May 13, 2024 | 3.520 | 5.880 | 3.160 | 5.190 | 514,938,432 | +2.28(+78.35%) |
May 10, 2024 | 3.060 | 3.185 | 2.900 | 2.910 | 24,069,932 | -0.14(-4.59%) |
May 09, 2024 | 3.020 | 3.175 | 2.910 | 3.050 | 33,738,400 | -0.14(-4.39%) |
May 08, 2024 | 3.150 | 3.270 | 3.070 | 3.190 | 26,742,652 | +0.00(+0.00%) |
May 07, 2024 | 3.270 | 3.270 | 3.060 | 3.190 | 24,393,038 | -0.10(-3.04%) |
May 06, 2024 | 3.260 | 3.440 | 3.040 | 3.290 | 41,022,544 | -0.01(-0.30%) |
May 03, 2024 | 3.150 | 3.390 | 3.120 | 3.300 | 35,866,936 | +0.17(+5.43%) |
May 02, 2024 | 3.040 | 3.220 | 2.971 | 3.130 | 16,240,383 | +0.16(+5.39%) |
May 01, 2024 | 2.920 | 3.070 | 2.835 | 2.970 | 14,798,693 | +0.04(+1.37%) |
Apr 30, 2024 | 3.020 | 3.030 | 2.920 | 2.930 | 9,342,347 | -0.10(-3.30%) |
Apr 29, 2024 | 3.330 | 3.350 | 2.960 | 3.030 | 24,343,396 | -0.38(-11.14%) |
Apr 26, 2024 | 3.280 | 3.490 | 3.220 | 3.410 | 15,423,994 | +0.13(+3.96%) |
Apr 25, 2024 | 3.150 | 3.280 | 3.100 | 3.280 | 13,222,038 | +0.00(+0.00%) |
Apr 24, 2024 | 3.380 | 3.500 | 3.170 | 3.280 | 13,648,781 | -0.11(-3.24%) |
Apr 23, 2024 | 3.400 | 3.550 | 3.360 | 3.390 | 17,483,676 | -0.03(-0.88%) |
Apr 22, 2024 | 3.200 | 3.490 | 3.000 | 3.420 | 26,940,076 | +0.26(+8.23%) |
Apr 19, 2024 | 2.890 | 3.300 | 2.830 | 3.160 | 28,616,240 | +0.24(+8.22%) |
Apr 18, 2024 | 2.990 | 3.000 | 2.760 | 2.920 | 13,909,313 | -0.06(-2.01%) |
Apr 17, 2024 | 2.940 | 3.030 | 2.820 | 2.980 | 25,956,760 | +0.26(+9.56%) |
Apr 16, 2024 | 2.440 | 2.890 | 2.380 | 2.720 | 31,211,712 | +0.25(+10.12%) |
Apr 15, 2024 | 2.670 | 2.680 | 2.460 | 2.470 | 16,109,272 | -0.18(-6.79%) |
Apr 12, 2024 | 2.760 | 2.780 | 2.610 | 2.650 | 16,726,600 | -0.15(-5.36%) |
Apr 11, 2024 | 2.890 | 2.890 | 2.730 | 2.800 | 15,554,772 | -0.03(-1.06%) |
Apr 10, 2024 | 2.900 | 2.910 | 2.770 | 2.830 | 16,177,563 | -0.14(-4.71%) |
Apr 09, 2024 | 2.970 | 3.015 | 2.950 | 2.970 | 9,315,106 | +0.02(+0.68%) |
Apr 08, 2024 | 3.040 | 3.045 | 2.950 | 2.950 | 9,624,888 | -0.06(-1.99%) |
Apr 05, 2024 | 3.010 | 3.050 | 2.950 | 3.010 | 11,341,115 | +0.01(+0.33%) |
Apr 04, 2024 | 3.020 | 3.150 | 2.980 | 3.000 | 16,669,351 | -0.02(-0.66%) |
Apr 03, 2024 | 3.120 | 3.120 | 2.935 | 3.020 | 22,138,538 | -0.08(-2.58%) |
Apr 02, 2024 | 3.180 | 3.210 | 3.060 | 3.100 | 19,682,240 | -0.04(-1.27%) |