Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 6.970 | 7.046 | 6.500 | 6.805 | 4,879,825 | -0.24(-3.34%) |
May 20, 2024 | 7.580 | 7.639 | 6.880 | 7.040 | 7,268,571 | -0.61(-7.97%) |
May 17, 2024 | 7.770 | 8.068 | 7.540 | 7.650 | 4,928,092 | -0.10(-1.29%) |
May 16, 2024 | 8.060 | 8.161 | 7.650 | 7.750 | 4,873,752 | -0.35(-4.32%) |
May 15, 2024 | 8.520 | 8.690 | 7.920 | 8.100 | 4,686,208 | -0.30(-3.57%) |
May 14, 2024 | 8.540 | 9.160 | 8.260 | 8.400 | 6,858,319 | -0.23(-2.67%) |
May 13, 2024 | 8.100 | 8.870 | 8.010 | 8.630 | 6,197,509 | +0.51(+6.28%) |
May 10, 2024 | 7.880 | 8.310 | 7.730 | 8.120 | 4,112,244 | +0.06(+0.74%) |
May 09, 2024 | 7.960 | 8.200 | 7.700 | 8.060 | 4,489,925 | +0.14(+1.77%) |
May 08, 2024 | 8.020 | 8.140 | 7.675 | 7.920 | 5,209,079 | -0.34(-4.12%) |
May 07, 2024 | 8.420 | 8.770 | 8.080 | 8.260 | 9,576,565 | +0.45(+5.76%) |
May 06, 2024 | 9.210 | 9.476 | 7.720 | 7.810 | 10,770,906 | -1.34(-14.64%) |
May 03, 2024 | 9.480 | 10.01 | 8.645 | 9.150 | 14,704,354 | +0.18(+2.01%) |
May 02, 2024 | 8.720 | 9.120 | 8.250 | 8.970 | 9,747,636 | +0.48(+5.65%) |
May 01, 2024 | 7.940 | 8.990 | 7.450 | 8.490 | 12,782,512 | +0.50(+6.26%) |
Apr 30, 2024 | 8.880 | 9.390 | 7.900 | 7.990 | 14,985,839 | -1.00(-11.12%) |
Apr 29, 2024 | 8.410 | 10.53 | 8.120 | 8.990 | 66,091,232 | +1.64(+22.31%) |
Apr 26, 2024 | 5.110 | 7.740 | 4.920 | 7.350 | 40,280,296 | +2.24(+43.84%) |
Apr 25, 2024 | 5.060 | 5.175 | 4.820 | 5.110 | 8,532,834 | +0.29(+6.02%) |
Apr 24, 2024 | 5.430 | 5.720 | 4.790 | 4.820 | 7,934,809 | -0.67(-12.20%) |
Apr 23, 2024 | 6.150 | 6.190 | 4.840 | 5.490 | 30,673,440 | +0.55(+11.13%) |
Apr 22, 2024 | 5.270 | 5.350 | 4.920 | 4.940 | 4,972,561 | -0.33(-6.26%) |
Apr 19, 2024 | 4.910 | 5.305 | 4.820 | 5.270 | 4,571,786 | +0.36(+7.33%) |
Apr 18, 2024 | 5.090 | 5.280 | 4.910 | 4.910 | 3,516,142 | -0.33(-6.30%) |
Apr 17, 2024 | 5.090 | 5.425 | 4.765 | 5.240 | 4,752,980 | +0.32(+6.50%) |
Apr 16, 2024 | 5.120 | 5.120 | 4.850 | 4.920 | 2,874,975 | -0.32(-6.11%) |
Apr 15, 2024 | 5.150 | 5.550 | 4.930 | 5.240 | 3,832,683 | +0.13(+2.54%) |
Apr 12, 2024 | 6.050 | 6.095 | 4.730 | 5.110 | 6,881,887 | -0.95(-15.68%) |
Apr 11, 2024 | 6.010 | 6.260 | 5.959 | 6.060 | 3,349,077 | +0.10(+1.68%) |
Apr 10, 2024 | 5.985 | 6.130 | 5.732 | 5.960 | 4,355,036 | -0.20(-3.25%) |
Apr 09, 2024 | 6.200 | 6.330 | 5.970 | 6.160 | 3,396,454 | -0.01(-0.16%) |
Apr 08, 2024 | 5.750 | 6.180 | 5.590 | 6.170 | 3,204,757 | +0.46(+8.06%) |
Apr 05, 2024 | 5.620 | 5.860 | 5.480 | 5.710 | 3,308,058 | +0.09(+1.60%) |
Apr 04, 2024 | 5.740 | 5.990 | 5.465 | 5.620 | 3,698,150 | -0.09(-1.58%) |
Apr 03, 2024 | 5.220 | 5.880 | 5.110 | 5.710 | 4,153,847 | +0.44(+8.35%) |
Apr 02, 2024 | 5.220 | 5.520 | 5.090 | 5.270 | 3,136,865 | -0.05(-0.94%) |
Apr 01, 2024 | 5.350 | 5.505 | 4.890 | 5.320 | 4,688,806 | -0.05(-0.93%) |
Mar 28, 2024 | 5.410 | 5.395 | 5.395 | 5.370 | 4,630,604 | -0.09(-1.65%) |
Mar 27, 2024 | 5.130 | 5.460 | 4.590 | 5.460 | 5,237,273 | +0.34(+6.64%) |
Mar 26, 2024 | 5.500 | 5.650 | 5.095 | 5.120 | 2,947,829 | -0.32(-5.88%) |
Mar 25, 2024 | 6.140 | 6.230 | 5.360 | 5.440 | 4,437,794 | -0.63(-10.38%) |
Mar 22, 2024 | 6.200 | 6.780 | 5.885 | 6.070 | 5,266,647 | -0.10(-1.62%) |
Mar 21, 2024 | 6.100 | 6.290 | 5.680 | 6.170 | 5,009,809 | +0.18(+3.01%) |
Mar 20, 2024 | 5.500 | 6.200 | 5.485 | 5.990 | 8,580,588 | +0.56(+10.31%) |
Mar 19, 2024 | 5.140 | 5.470 | 5.050 | 5.430 | 2,852,718 | +0.20(+3.82%) |
Mar 18, 2024 | 5.170 | 5.369 | 5.015 | 5.230 | 3,226,170 | +0.10(+1.95%) |
Mar 15, 2024 | 5.030 | 5.230 | 4.870 | 5.130 | 8,955,848 | +0.22(+4.48%) |
Mar 14, 2024 | 5.040 | 5.200 | 4.860 | 4.910 | 2,769,611 | -0.17(-3.35%) |
Mar 13, 2024 | 5.070 | 5.255 | 4.950 | 5.080 | 3,012,623 | +0.03(+0.59%) |
Mar 12, 2024 | 5.210 | 5.310 | 5.050 | 5.050 | 2,528,285 | -0.09(-1.75%) |
Mar 11, 2024 | 5.450 | 5.540 | 5.110 | 5.140 | 3,638,041 | -0.35(-6.38%) |
Mar 08, 2024 | 5.160 | 5.550 | 4.940 | 5.490 | 4,259,779 | +0.44(+8.71%) |
Mar 07, 2024 | 5.050 | 5.240 | 4.890 | 5.050 | 3,251,059 | -0.03(-0.59%) |
Mar 06, 2024 | 5.020 | 5.150 | 4.900 | 5.080 | 3,614,748 | +0.26(+5.39%) |
Mar 05, 2024 | 5.000 | 5.330 | 4.820 | 4.820 | 3,659,513 | -0.25(-4.93%) |
Mar 04, 2024 | 4.800 | 5.100 | 4.490 | 5.070 | 3,891,213 | +0.36(+7.64%) |