Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 6.720 | 7.150 | 3.520 | 4.500 | 7,458,706 | +0.40(+9.76%) |
May 23, 2024 | 3.190 | 4.240 | 2.870 | 4.100 | 483,331 | +0.97(+30.99%) |
May 22, 2024 | 3.280 | 3.330 | 3.092 | 3.130 | 14,876 | -0.17(-5.15%) |
May 21, 2024 | 3.170 | 3.490 | 3.150 | 3.300 | 84,146 | +0.13(+4.10%) |
May 20, 2024 | 3.530 | 3.530 | 3.030 | 3.170 | 38,905 | -0.41(-11.45%) |
May 17, 2024 | 4.640 | 4.795 | 2.940 | 3.580 | 234,612 | -1.18(-24.79%) |
May 16, 2024 | 4.630 | 5.000 | 4.630 | 4.760 | 8,393 | -0.23(-4.61%) |
May 15, 2024 | 5.120 | 5.390 | 4.680 | 4.990 | 24,101 | -0.13(-2.54%) |
May 14, 2024 | 4.810 | 5.440 | 4.810 | 5.120 | 80,661 | +0.18(+3.64%) |
May 13, 2024 | 5.180 | 5.180 | 4.860 | 4.940 | 10,019 | +0.00(+0.00%) |
May 10, 2024 | 4.500 | 4.950 | 4.460 | 4.940 | 30,871 | +0.44(+9.78%) |
May 09, 2024 | 4.460 | 4.707 | 4.460 | 4.500 | 17,693 | -0.21(-4.46%) |
May 08, 2024 | 4.520 | 4.850 | 4.520 | 4.710 | 30,884 | -0.09(-1.87%) |
May 07, 2024 | 4.960 | 5.440 | 4.780 | 4.800 | 60,093 | -0.08(-1.64%) |
May 06, 2024 | 4.980 | 4.980 | 4.660 | 4.880 | 15,601 | +0.00(+0.00%) |
May 03, 2024 | 4.830 | 5.300 | 4.830 | 4.880 | 48,861 | -0.07(-1.41%) |
May 02, 2024 | 5.380 | 5.380 | 4.800 | 4.950 | 24,038 | -0.19(-3.70%) |
May 01, 2024 | 5.190 | 5.660 | 5.064 | 5.140 | 54,295 | -0.18(-3.38%) |
Apr 30, 2024 | 6.190 | 6.257 | 5.180 | 5.320 | 69,957 | -0.86(-13.92%) |
Apr 29, 2024 | 6.370 | 6.435 | 6.161 | 6.180 | 11,300 | -0.17(-2.60%) |
Apr 26, 2024 | 6.450 | 6.700 | 6.250 | 6.345 | 29,103 | -0.16(-2.38%) |
Apr 25, 2024 | 7.000 | 7.000 | 6.470 | 6.500 | 14,403 | -0.32(-4.69%) |
Apr 24, 2024 | 7.120 | 7.290 | 6.810 | 6.820 | 19,603 | -0.35(-4.88%) |
Apr 23, 2024 | 6.260 | 7.410 | 6.260 | 7.170 | 85,555 | +0.82(+12.91%) |
Apr 22, 2024 | 6.190 | 6.540 | 6.000 | 6.350 | 71,526 | +0.10(+1.60%) |
Apr 19, 2024 | 6.270 | 6.380 | 6.000 | 6.250 | 31,989 | +0.11(+1.74%) |
Apr 18, 2024 | 5.970 | 6.450 | 5.850 | 6.143 | 94,495 | +0.04(+0.71%) |
Apr 17, 2024 | 6.290 | 6.290 | 5.450 | 6.100 | 243,013 | -0.20(-3.17%) |
Apr 16, 2024 | 6.940 | 9.160 | 5.850 | 6.300 | 5,951,058 | +1.20(+23.53%) |
Apr 15, 2024 | 5.960 | 6.656 | 4.900 | 5.100 | 128,434 | -0.92(-15.28%) |
Apr 12, 2024 | 7.750 | 7.750 | 5.820 | 6.020 | 67,389 | -0.60(-9.06%) |
Apr 11, 2024 | 6.260 | 7.715 | 6.220 | 6.620 | 191,216 | -0.05(-0.75%) |
Apr 10, 2024 | 6.310 | 7.580 | 6.300 | 6.670 | 354,078 | +0.57(+9.34%) |
Apr 09, 2024 | 6.010 | 9.330 | 5.651 | 6.100 | 1,368,067 | -0.22(-3.48%) |
Apr 08, 2024 | 6.990 | 10.66 | 5.960 | 6.320 | 1,562,451 | -1.42(-18.35%) |
Apr 05, 2024 | 4.660 | 10.41 | 4.440 | 7.740 | 5,064,769 | +3.46(+81.05%) |
Apr 04, 2024 | 4.990 | 4.990 | 4.150 | 4.275 | 31,959 | -0.71(-14.33%) |
Apr 03, 2024 | 5.260 | 5.640 | 4.690 | 4.990 | 90,227 | -0.32(-6.02%) |
Apr 02, 2024 | 5.500 | 5.571 | 5.240 | 5.310 | 13,596 | -0.21(-3.81%) |
Apr 01, 2024 | 5.820 | 6.390 | 5.510 | 5.520 | 25,173 | -0.48(-8.00%) |
Mar 28, 2024 | 6.420 | 6.790 | 5.721 | 6.000 | 25,265 | -0.44(-6.83%) |
Mar 27, 2024 | 6.100 | 6.450 | 5.251 | 6.440 | 59,703 | +0.34(+5.57%) |
Mar 26, 2024 | 7.590 | 8.140 | 6.020 | 6.100 | 53,734 | -1.44(-19.10%) |
Mar 25, 2024 | 7.080 | 8.410 | 7.020 | 7.540 | 98,483 | +0.24(+3.29%) |
Mar 22, 2024 | 6.050 | 7.672 | 6.050 | 7.300 | 62,289 | +0.58(+8.64%) |
Mar 21, 2024 | 6.900 | 7.740 | 6.140 | 6.719 | 86,184 | +6.55(+3974.83%) |
Mar 20, 2024 | 0.1662 | 0.1745 | 0.1510 | 0.1649 | 1,076,188 | +0.01(+5.03%) |
Mar 19, 2024 | 0.1450 | 0.1830 | 0.1401 | 0.1570 | 1,352,679 | +0.01(+8.88%) |
Mar 18, 2024 | 0.1450 | 0.1500 | 0.1365 | 0.1442 | 863,013 | +0.01(+5.26%) |
Mar 15, 2024 | 0.1429 | 0.1442 | 0.1330 | 0.1370 | 483,865 | +0.00(+0.74%) |
Mar 14, 2024 | 0.1303 | 0.1447 | 0.1283 | 0.1360 | 530,624 | +0.01(+7.09%) |
Mar 13, 2024 | 0.1200 | 0.1389 | 0.1200 | 0.1270 | 579,115 | +0.00(+2.67%) |
Mar 12, 2024 | 0.1200 | 0.1321 | 0.1178 | 0.1237 | 671,453 | +0.01(+4.74%) |
Mar 11, 2024 | 0.1250 | 0.1379 | 0.1138 | 0.1181 | 1,365,696 | -0.03(-21.74%) |
Mar 08, 2024 | 0.1590 | 0.1590 | 0.1400 | 0.1509 | 426,278 | -0.00(-0.07%) |
Mar 07, 2024 | 0.1444 | 0.1543 | 0.1430 | 0.1510 | 188,389 | +0.01(+3.42%) |
Mar 06, 2024 | 0.1550 | 0.1598 | 0.1425 | 0.1460 | 597,196 | -0.01(-7.48%) |
Mar 05, 2024 | 0.1613 | 0.1737 | 0.1545 | 0.1578 | 632,778 | -0.01(-6.74%) |
Mar 04, 2024 | 0.1740 | 0.2750 | 0.1511 | 0.1692 | 10,127,272 | +0.00(+0.65%) |