Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 4.120 | 4.560 | 4.100 | 4.180 | 6,438,736 | +0.15(+3.72%) |
May 10, 2024 | 4.370 | 4.485 | 4.020 | 4.030 | 4,261,206 | -0.30(-6.93%) |
May 09, 2024 | 4.120 | 4.330 | 4.030 | 4.330 | 5,106,849 | +0.22(+5.35%) |
May 08, 2024 | 4.270 | 4.360 | 4.020 | 4.110 | 5,480,411 | -0.31(-7.01%) |
May 07, 2024 | 4.640 | 4.695 | 4.410 | 4.420 | 4,908,208 | -0.25(-5.35%) |
May 06, 2024 | 4.830 | 4.930 | 4.590 | 4.670 | 6,598,537 | -0.12(-2.51%) |
May 03, 2024 | 4.780 | 5.250 | 4.680 | 4.790 | 15,122,680 | +0.37(+8.37%) |
May 02, 2024 | 3.935 | 4.500 | 3.750 | 4.420 | 18,946,216 | +0.89(+25.21%) |
May 01, 2024 | 4.280 | 4.435 | 3.370 | 3.530 | 25,794,256 | -0.68(-16.15%) |
Apr 30, 2024 | 4.230 | 4.370 | 4.125 | 4.210 | 9,086,607 | -0.13(-3.00%) |
Apr 29, 2024 | 4.090 | 4.345 | 4.040 | 4.340 | 6,053,294 | +0.34(+8.50%) |
Apr 26, 2024 | 3.710 | 4.090 | 3.640 | 4.000 | 7,472,796 | +0.32(+8.70%) |
Apr 25, 2024 | 3.820 | 3.860 | 3.580 | 3.680 | 7,221,090 | -0.25(-6.36%) |
Apr 24, 2024 | 3.900 | 4.120 | 3.765 | 3.930 | 4,654,357 | +0.01(+0.26%) |
Apr 23, 2024 | 3.710 | 4.170 | 3.710 | 3.920 | 7,263,026 | +0.10(+2.62%) |
Apr 22, 2024 | 3.800 | 3.945 | 3.635 | 3.820 | 6,688,358 | +0.02(+0.53%) |
Apr 19, 2024 | 3.570 | 4.040 | 3.520 | 3.800 | 10,243,843 | +0.02(+0.53%) |
Apr 18, 2024 | 3.920 | 4.150 | 3.740 | 3.780 | 7,084,420 | -0.14(-3.57%) |
Apr 17, 2024 | 3.940 | 4.130 | 3.870 | 3.920 | 6,986,576 | +0.05(+1.29%) |
Apr 16, 2024 | 4.000 | 4.020 | 3.770 | 3.870 | 9,096,263 | -0.23(-5.61%) |
Apr 15, 2024 | 4.200 | 4.310 | 3.950 | 4.100 | 7,797,596 | -0.11(-2.61%) |
Apr 12, 2024 | 4.450 | 4.668 | 4.165 | 4.210 | 9,516,314 | -0.25(-5.61%) |
Apr 11, 2024 | 4.810 | 4.990 | 4.370 | 4.460 | 8,726,094 | -0.36(-7.47%) |
Apr 10, 2024 | 4.900 | 5.000 | 4.570 | 4.820 | 10,446,886 | -0.58(-10.74%) |
Apr 09, 2024 | 4.580 | 5.450 | 4.580 | 5.400 | 13,056,180 | +0.81(+17.65%) |
Apr 08, 2024 | 4.800 | 5.140 | 4.590 | 4.590 | 6,119,649 | -0.19(-3.97%) |
Apr 05, 2024 | 4.940 | 5.065 | 4.685 | 4.780 | 10,440,087 | -0.35(-6.82%) |
Apr 04, 2024 | 5.380 | 5.785 | 5.100 | 5.130 | 8,110,382 | -0.15(-2.84%) |
Apr 03, 2024 | 4.990 | 5.340 | 4.890 | 5.280 | 7,417,171 | +0.21(+4.14%) |
Apr 02, 2024 | 5.420 | 5.476 | 4.830 | 5.070 | 10,623,586 | -0.60(-10.58%) |
Apr 01, 2024 | 6.230 | 6.270 | 5.540 | 5.670 | 7,499,173 | -0.46(-7.50%) |
Mar 28, 2024 | 5.990 | 6.240 | 5.900 | 6.130 | 9,569,946 | +0.16(+2.68%) |
Mar 27, 2024 | 5.650 | 6.290 | 5.520 | 5.970 | 13,980,186 | +0.41(+7.37%) |
Mar 26, 2024 | 5.710 | 6.325 | 5.510 | 5.560 | 14,534,409 | +0.17(+3.15%) |
Mar 25, 2024 | 5.800 | 6.000 | 5.320 | 5.390 | 9,291,582 | -0.40(-6.91%) |
Mar 22, 2024 | 6.170 | 6.200 | 5.350 | 5.790 | 24,425,102 | +0.11(+1.94%) |
Mar 21, 2024 | 4.880 | 5.890 | 4.808 | 5.680 | 25,365,688 | +0.92(+19.33%) |
Mar 20, 2024 | 4.490 | 4.885 | 4.350 | 4.760 | 9,256,849 | +0.37(+8.43%) |
Mar 19, 2024 | 4.250 | 4.560 | 4.240 | 4.390 | 5,649,837 | +0.03(+0.69%) |
Mar 18, 2024 | 4.300 | 4.655 | 4.210 | 4.360 | 6,730,952 | -0.11(-2.46%) |
Mar 15, 2024 | 4.330 | 4.630 | 4.330 | 4.470 | 14,963,564 | +0.27(+6.43%) |
Mar 14, 2024 | 4.580 | 4.580 | 3.800 | 4.200 | 20,537,948 | -0.45(-9.68%) |
Mar 13, 2024 | 5.020 | 5.190 | 4.620 | 4.650 | 13,337,966 | -0.45(-8.82%) |
Mar 12, 2024 | 5.210 | 5.210 | 4.810 | 5.100 | 16,477,829 | -0.23(-4.32%) |
Mar 11, 2024 | 5.330 | 5.760 | 5.230 | 5.330 | 11,140,484 | -0.02(-0.37%) |
Mar 08, 2024 | 5.780 | 5.865 | 5.320 | 5.350 | 14,658,471 | -0.34(-5.98%) |
Mar 07, 2024 | 6.280 | 6.310 | 5.625 | 5.690 | 12,980,138 | -0.60(-9.54%) |
Mar 06, 2024 | 6.300 | 6.320 | 5.781 | 6.290 | 10,411,530 | +0.14(+2.28%) |
Mar 05, 2024 | 6.790 | 6.820 | 6.140 | 6.150 | 12,291,491 | -0.75(-10.87%) |
Mar 04, 2024 | 7.180 | 7.250 | 6.790 | 6.900 | 6,955,347 | -0.34(-4.70%) |