Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 6.200 | 6.700 | 6.150 | 6.380 | 531,583 | +0.24(+3.91%) |
Apr 25, 2024 | 6.230 | 6.390 | 6.000 | 6.140 | 419,103 | -0.14(-2.23%) |
Apr 24, 2024 | 6.230 | 6.540 | 6.050 | 6.280 | 518,195 | +0.12(+1.95%) |
Apr 23, 2024 | 6.120 | 6.550 | 6.111 | 6.160 | 273,594 | -0.04(-0.65%) |
Apr 22, 2024 | 6.450 | 6.598 | 6.010 | 6.200 | 281,313 | -0.10(-1.59%) |
Apr 19, 2024 | 6.910 | 7.040 | 6.300 | 6.300 | 481,882 | -0.54(-7.89%) |
Apr 18, 2024 | 6.050 | 7.090 | 5.950 | 6.840 | 881,407 | +0.84(+14.00%) |
Apr 17, 2024 | 6.410 | 6.478 | 6.000 | 6.000 | 418,912 | -0.38(-5.96%) |
Apr 16, 2024 | 6.300 | 6.530 | 5.830 | 6.380 | 451,296 | -0.09(-1.39%) |
Apr 15, 2024 | 7.100 | 7.130 | 6.470 | 6.470 | 329,566 | -0.80(-11.00%) |
Apr 12, 2024 | 7.360 | 7.550 | 7.010 | 7.270 | 249,292 | -0.31(-4.09%) |
Apr 11, 2024 | 7.590 | 7.758 | 7.260 | 7.580 | 174,640 | -0.04(-0.52%) |
Apr 10, 2024 | 7.590 | 7.820 | 7.400 | 7.620 | 213,620 | -0.25(-3.18%) |
Apr 09, 2024 | 7.590 | 8.070 | 7.467 | 7.870 | 196,214 | +0.27(+3.55%) |
Apr 08, 2024 | 7.600 | 7.730 | 7.210 | 7.600 | 289,228 | +0.00(+0.00%) |
Apr 05, 2024 | 7.800 | 7.910 | 7.500 | 7.600 | 303,464 | -0.22(-2.81%) |
Apr 04, 2024 | 8.120 | 8.335 | 7.820 | 7.820 | 331,280 | -0.30(-3.69%) |
Apr 03, 2024 | 8.200 | 8.404 | 7.800 | 8.120 | 355,638 | -0.15(-1.81%) |
Apr 02, 2024 | 8.430 | 8.490 | 8.120 | 8.270 | 386,780 | -0.25(-2.93%) |
Apr 01, 2024 | 8.970 | 9.023 | 8.230 | 8.520 | 567,099 | -0.44(-4.91%) |
Mar 28, 2024 | 9.620 | 9.690 | 8.880 | 8.960 | 682,403 | -0.74(-7.63%) |
Mar 27, 2024 | 9.640 | 9.960 | 9.350 | 9.700 | 658,594 | +0.08(+0.83%) |
Mar 26, 2024 | 10.40 | 10.76 | 8.770 | 9.620 | 2,867,376 | -0.40(-3.99%) |
Mar 25, 2024 | 9.600 | 10.46 | 9.570 | 10.02 | 2,075,839 | +0.51(+5.36%) |
Mar 22, 2024 | 9.860 | 10.36 | 9.510 | 9.510 | 720,276 | -0.50(-5.00%) |
Mar 21, 2024 | 10.50 | 10.57 | 9.410 | 10.01 | 829,144 | -0.32(-3.10%) |
Mar 20, 2024 | 10.01 | 11.21 | 9.925 | 10.33 | 1,544,908 | +0.31(+3.09%) |
Mar 19, 2024 | 10.00 | 10.35 | 9.300 | 10.02 | 506,973 | -0.44(-4.21%) |
Mar 18, 2024 | 10.43 | 10.69 | 10.02 | 10.46 | 629,359 | -0.13(-1.23%) |
Mar 15, 2024 | 8.730 | 10.72 | 8.620 | 10.59 | 1,929,532 | +1.82(+20.75%) |
Mar 14, 2024 | 9.040 | 9.160 | 8.200 | 8.770 | 803,076 | -0.43(-4.67%) |
Mar 13, 2024 | 9.900 | 10.30 | 8.820 | 9.200 | 1,163,498 | -1.20(-11.54%) |
Mar 12, 2024 | 10.40 | 10.49 | 9.350 | 10.40 | 983,267 | -0.02(-0.19%) |
Mar 11, 2024 | 10.15 | 11.08 | 10.04 | 10.42 | 1,129,751 | -0.06(-0.57%) |
Mar 08, 2024 | 10.80 | 11.25 | 9.900 | 10.48 | 1,282,570 | -0.41(-3.76%) |
Mar 07, 2024 | 10.55 | 12.08 | 10.31 | 10.89 | 4,915,194 | +0.62(+6.04%) |
Mar 06, 2024 | 13.33 | 13.70 | 10.15 | 10.27 | 6,384,069 | -4.45(-30.23%) |
Mar 05, 2024 | 15.99 | 17.99 | 13.06 | 14.72 | 26,067,272 | +2.31(+18.61%) |
Mar 04, 2024 | 8.520 | 16.89 | 8.515 | 12.41 | 69,094,368 | +5.33(+75.28%) |
Mar 01, 2024 | 6.780 | 7.350 | 5.900 | 7.080 | 1,298,034 | +0.04(+0.57%) |
Feb 29, 2024 | 7.870 | 8.115 | 7.030 | 7.040 | 996,434 | -1.18(-14.36%) |
Feb 28, 2024 | 8.280 | 8.580 | 7.420 | 8.220 | 972,748 | -0.07(-0.84%) |
Feb 27, 2024 | 8.980 | 9.980 | 7.550 | 8.290 | 1,731,374 | +8.11(+4610.23%) |
Feb 26, 2024 | 0.1750 | 0.2050 | 0.1475 | 0.1760 | 87,758,592 | -0.01(-7.12%) |
Feb 23, 2024 | 0.1901 | 0.2026 | 0.1715 | 0.1895 | 119,699,016 | -0.06(-25.07%) |
Feb 22, 2024 | 0.2658 | 0.2711 | 0.2401 | 0.2529 | 39,171,908 | -0.01(-4.31%) |
Feb 21, 2024 | 0.2802 | 0.2827 | 0.2629 | 0.2643 | 31,437,682 | -0.03(-8.96%) |
Feb 20, 2024 | 0.2870 | 0.2949 | 0.2700 | 0.2903 | 31,573,176 | -0.01(-2.91%) |
Feb 16, 2024 | 0.3020 | 0.3050 | 0.2895 | 0.2990 | 36,449,144 | -0.01(-2.48%) |
Feb 15, 2024 | 0.3320 | 0.3400 | 0.2955 | 0.3066 | 86,043,184 | +0.00(+1.59%) |
Feb 14, 2024 | 0.3167 | 0.3220 | 0.2951 | 0.3018 | 38,332,288 | +0.01(+4.79%) |
Feb 13, 2024 | 0.3100 | 0.3100 | 0.2819 | 0.2880 | 49,834,688 | -0.03(-9.86%) |
Feb 12, 2024 | 0.3364 | 0.3369 | 0.3065 | 0.3195 | 48,363,336 | -0.02(-5.02%) |
Feb 09, 2024 | 0.3692 | 0.3692 | 0.3300 | 0.3364 | 63,326,360 | -0.03(-9.18%) |
Feb 08, 2024 | 0.3191 | 0.3803 | 0.3167 | 0.3704 | 109,822,632 | +0.03(+9.46%) |
Feb 07, 2024 | 0.3280 | 0.3470 | 0.3100 | 0.3384 | 151,380,432 | -0.06(-14.50%) |
Feb 06, 2024 | 0.4189 | 0.4344 | 0.3650 | 0.3958 | 123,904,240 | -0.01(-3.46%) |
Feb 05, 2024 | 0.3500 | 0.4247 | 0.3500 | 0.4100 | 258,876,352 | +0.07(+19.92%) |
Feb 02, 2024 | 0.3530 | 0.3559 | 0.3252 | 0.3419 | 62,858,524 | -0.00(-0.93%) |