Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 6.020 | 6.150 | 5.810 | 6.110 | 125,717 | -0.01(-0.16%) |
May 15, 2024 | 6.470 | 6.558 | 6.000 | 6.120 | 134,814 | -0.25(-3.92%) |
May 14, 2024 | 6.720 | 7.347 | 6.022 | 6.370 | 323,908 | -0.52(-7.55%) |
May 13, 2024 | 6.660 | 8.240 | 6.500 | 6.890 | 616,111 | +1.00(+16.98%) |
May 10, 2024 | 6.910 | 7.200 | 5.600 | 5.890 | 278,343 | -1.22(-17.16%) |
May 09, 2024 | 6.810 | 7.564 | 6.600 | 7.110 | 290,257 | -0.51(-6.69%) |
May 08, 2024 | 10.30 | 10.30 | 3.500 | 7.620 | 1,304,555 | -1.76(-18.76%) |
May 07, 2024 | 9.340 | 9.900 | 9.210 | 9.380 | 178,217 | +0.04(+0.43%) |
May 06, 2024 | 9.500 | 10.27 | 9.250 | 9.340 | 301,998 | -0.15(-1.58%) |
May 03, 2024 | 10.70 | 10.73 | 9.207 | 9.490 | 384,154 | -1.06(-10.05%) |
May 02, 2024 | 8.890 | 12.89 | 8.350 | 10.55 | 3,326,269 | +2.19(+26.20%) |
May 01, 2024 | 9.400 | 9.400 | 8.110 | 8.360 | 296,859 | -1.07(-11.35%) |
Apr 30, 2024 | 10.32 | 10.75 | 9.220 | 9.430 | 343,903 | -1.15(-10.87%) |
Apr 29, 2024 | 11.24 | 11.87 | 10.13 | 10.58 | 344,954 | -1.31(-11.02%) |
Apr 26, 2024 | 11.05 | 12.85 | 10.13 | 11.89 | 1,815,732 | +0.94(+8.58%) |
Apr 25, 2024 | 12.51 | 13.22 | 10.11 | 10.95 | 2,869,536 | -0.15(-1.35%) |
Apr 24, 2024 | 8.420 | 13.15 | 8.420 | 11.10 | 11,616,682 | +2.08(+23.06%) |
Apr 23, 2024 | 4.780 | 10.19 | 4.780 | 9.020 | 23,612,952 | +4.03(+80.76%) |
Apr 22, 2024 | 5.160 | 5.269 | 4.810 | 4.990 | 248,689 | +0.01(+0.20%) |
Apr 19, 2024 | 5.220 | 5.380 | 4.760 | 4.980 | 114,783 | -0.31(-5.86%) |
Apr 18, 2024 | 6.000 | 6.030 | 5.180 | 5.290 | 194,815 | -0.67(-11.24%) |
Apr 17, 2024 | 6.150 | 6.870 | 5.800 | 5.960 | 403,337 | -0.04(-0.67%) |
Apr 16, 2024 | 7.060 | 7.060 | 5.500 | 6.000 | 455,484 | -1.40(-18.92%) |
Apr 15, 2024 | 10.11 | 10.11 | 7.083 | 7.400 | 329,375 | -2.32(-23.87%) |
Apr 12, 2024 | 10.60 | 10.83 | 9.610 | 9.720 | 220,097 | -1.23(-11.23%) |
Apr 11, 2024 | 11.46 | 11.80 | 10.24 | 10.95 | 201,843 | -0.77(-6.57%) |
Apr 10, 2024 | 9.850 | 12.26 | 9.614 | 11.72 | 410,114 | +1.22(+11.62%) |
Apr 09, 2024 | 12.26 | 12.68 | 10.00 | 10.50 | 436,164 | -1.76(-14.36%) |
Apr 08, 2024 | 12.12 | 13.19 | 11.01 | 12.26 | 648,223 | +0.71(+6.15%) |
Apr 05, 2024 | 16.40 | 18.01 | 9.600 | 11.55 | 2,731,560 | -4.85(-29.57%) |
Apr 04, 2024 | 13.17 | 16.72 | 11.72 | 16.40 | 4,648,185 | +4.71(+40.29%) |
Apr 03, 2024 | 10.08 | 12.00 | 9.600 | 11.69 | 2,053,105 | +1.80(+18.20%) |
Apr 02, 2024 | 8.860 | 12.18 | 8.660 | 9.890 | 3,580,537 | +0.83(+9.16%) |
Apr 01, 2024 | 10.63 | 10.65 | 8.620 | 9.060 | 1,315,474 | -2.94(-24.50%) |
Mar 28, 2024 | 15.30 | 12.27 | 12.20 | 12.00 | 8,984,507 | -0.56(-4.46%) |
Mar 27, 2024 | 6.250 | 13.93 | 5.740 | 12.56 | 24,244,952 | +6.31(+100.96%) |
Mar 26, 2024 | 3.760 | 7.250 | 3.750 | 6.250 | 11,288,630 | +2.37(+61.08%) |
Mar 25, 2024 | 3.600 | 4.630 | 3.574 | 3.880 | 571,493 | +0.17(+4.58%) |
Mar 22, 2024 | 4.460 | 4.650 | 3.500 | 3.710 | 675,816 | -0.99(-21.06%) |
Mar 21, 2024 | 3.700 | 5.410 | 3.650 | 4.700 | 8,634,120 | +1.21(+34.67%) |
Mar 20, 2024 | 2.320 | 3.812 | 2.300 | 3.490 | 2,229,948 | +1.36(+63.85%) |
Mar 19, 2024 | 2.460 | 2.460 | 2.110 | 2.130 | 22,316 | -0.13(-5.75%) |
Mar 18, 2024 | 2.150 | 2.430 | 2.150 | 2.260 | 28,185 | +0.14(+6.60%) |
Mar 15, 2024 | 2.470 | 2.470 | 2.110 | 2.120 | 19,712 | -0.13(-5.78%) |
Mar 14, 2024 | 2.620 | 2.620 | 2.210 | 2.250 | 74,801 | -0.30(-11.76%) |
Mar 13, 2024 | 2.630 | 2.710 | 2.350 | 2.550 | 46,697 | -0.05(-1.92%) |
Mar 12, 2024 | 2.960 | 2.979 | 2.550 | 2.600 | 66,614 | -0.25(-8.77%) |
Mar 11, 2024 | 2.850 | 3.089 | 2.650 | 2.850 | 48,206 | +0.11(+4.01%) |
Mar 08, 2024 | 2.820 | 2.910 | 2.280 | 2.740 | 73,886 | +0.02(+0.74%) |
Mar 07, 2024 | 3.690 | 3.690 | 2.641 | 2.720 | 113,283 | -0.49(-15.26%) |
Mar 06, 2024 | 4.060 | 4.450 | 3.210 | 3.210 | 154,233 | -1.00(-23.75%) |
Mar 05, 2024 | 4.590 | 4.590 | 4.200 | 4.210 | 8,214 | -0.21(-4.67%) |
Mar 04, 2024 | 4.490 | 4.830 | 4.100 | 4.416 | 53,652 | -0.18(-3.99%) |