Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.580 | 5.589 | 4.740 | 4.860 | 2,598,886 | -0.76(-13.52%) |
May 16, 2024 | 5.600 | 6.130 | 5.480 | 5.620 | 2,231,959 | +0.02(+0.36%) |
May 15, 2024 | 6.100 | 6.324 | 5.350 | 5.600 | 2,727,600 | -0.53(-8.65%) |
May 14, 2024 | 7.150 | 7.450 | 6.110 | 6.130 | 9,618,727 | +0.35(+6.06%) |
May 13, 2024 | 6.050 | 6.250 | 5.580 | 5.780 | 3,358,865 | -0.31(-5.09%) |
May 10, 2024 | 6.340 | 6.950 | 5.942 | 6.090 | 4,771,809 | -0.31(-4.84%) |
May 09, 2024 | 7.020 | 7.650 | 6.160 | 6.400 | 8,174,143 | -0.43(-6.30%) |
May 08, 2024 | 5.420 | 7.850 | 5.370 | 6.830 | 23,558,254 | +1.09(+18.99%) |
May 07, 2024 | 5.440 | 6.100 | 5.050 | 5.740 | 5,387,024 | -0.29(-4.81%) |
May 06, 2024 | 4.600 | 6.546 | 4.360 | 6.030 | 26,223,644 | +1.87(+44.78%) |
May 03, 2024 | 4.770 | 4.870 | 4.130 | 4.165 | 2,923,553 | -0.46(-10.04%) |
May 02, 2024 | 5.060 | 5.280 | 4.260 | 4.630 | 4,013,353 | -0.28(-5.70%) |
May 01, 2024 | 5.770 | 6.160 | 4.820 | 4.910 | 5,908,212 | -1.38(-21.94%) |
Apr 30, 2024 | 6.740 | 7.450 | 5.790 | 6.290 | 50,924,316 | +0.57(+9.97%) |
Apr 29, 2024 | 3.990 | 6.100 | 3.640 | 5.720 | 71,754,008 | +2.56(+81.01%) |
Apr 26, 2024 | 3.140 | 3.550 | 3.080 | 3.160 | 1,160,979 | -0.01(-0.32%) |
Apr 25, 2024 | 3.620 | 3.650 | 3.110 | 3.170 | 1,754,083 | -0.60(-15.92%) |
Apr 24, 2024 | 2.820 | 4.090 | 2.805 | 3.770 | 12,779,402 | +1.04(+38.10%) |
Apr 23, 2024 | 2.560 | 2.840 | 2.510 | 2.730 | 732,133 | +0.18(+7.06%) |
Apr 22, 2024 | 2.610 | 2.640 | 2.357 | 2.550 | 1,061,067 | -0.05(-1.92%) |
Apr 19, 2024 | 2.860 | 2.910 | 2.570 | 2.600 | 915,248 | -0.31(-10.65%) |
Apr 18, 2024 | 2.860 | 3.000 | 2.830 | 2.910 | 684,744 | +0.03(+1.04%) |
Apr 17, 2024 | 3.240 | 3.300 | 2.850 | 2.880 | 1,064,784 | -0.36(-11.11%) |
Apr 16, 2024 | 3.180 | 3.390 | 3.180 | 3.240 | 388,138 | +0.01(+0.31%) |
Apr 15, 2024 | 3.670 | 3.730 | 3.190 | 3.230 | 956,827 | -0.54(-14.21%) |
Apr 12, 2024 | 3.880 | 3.920 | 3.750 | 3.765 | 324,886 | -0.17(-4.44%) |
Apr 11, 2024 | 3.960 | 4.020 | 3.880 | 3.940 | 285,584 | -0.08(-1.99%) |
Apr 10, 2024 | 3.900 | 4.050 | 3.850 | 4.020 | 298,359 | +0.03(+0.75%) |
Apr 09, 2024 | 4.090 | 4.140 | 3.960 | 3.990 | 317,755 | -0.12(-2.92%) |
Apr 08, 2024 | 4.000 | 4.290 | 3.945 | 4.110 | 570,990 | +0.11(+2.75%) |
Apr 05, 2024 | 4.140 | 4.150 | 3.800 | 4.000 | 622,162 | -0.08(-1.96%) |
Apr 04, 2024 | 4.590 | 4.590 | 4.060 | 4.080 | 1,022,381 | -0.40(-8.93%) |
Apr 03, 2024 | 4.620 | 4.700 | 4.440 | 4.480 | 508,117 | -0.18(-3.86%) |
Apr 02, 2024 | 4.940 | 4.960 | 4.620 | 4.660 | 365,469 | -0.34(-6.80%) |