Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 4.940 | 5.440 | 4.880 | 5.440 | 523,623 | +0.78(+16.74%) |
Jun 12, 2024 | 4.100 | 4.880 | 4.100 | 4.660 | 484,302 | +0.72(+18.27%) |
Jun 11, 2024 | 3.540 | 4.150 | 3.520 | 3.940 | 561,838 | +0.41(+11.61%) |
Jun 10, 2024 | 3.160 | 3.550 | 3.130 | 3.530 | 625,975 | +0.49(+16.12%) |
Jun 07, 2024 | 3.210 | 3.240 | 3.040 | 3.040 | 268,178 | -0.03(-0.98%) |
Jun 06, 2024 | 3.290 | 3.460 | 3.070 | 3.070 | 180,655 | -0.12(-3.76%) |
Jun 05, 2024 | 3.880 | 3.900 | 3.150 | 3.190 | 660,526 | -0.79(-19.85%) |
Jun 04, 2024 | 4.110 | 4.140 | 3.850 | 3.980 | 289,910 | -0.57(-12.53%) |
Jun 03, 2024 | 4.740 | 4.740 | 4.320 | 4.550 | 121,743 | +0.01(+0.22%) |
May 31, 2024 | 4.660 | 4.850 | 4.437 | 4.540 | 87,765 | -0.19(-4.02%) |
May 30, 2024 | 4.810 | 5.030 | 4.630 | 4.730 | 139,377 | +0.01(+0.21%) |
May 29, 2024 | 5.150 | 5.270 | 4.670 | 4.720 | 98,926 | -0.58(-10.94%) |
May 28, 2024 | 5.790 | 5.800 | 5.210 | 5.300 | 185,923 | -0.50(-8.62%) |
May 24, 2024 | 5.440 | 5.800 | 5.295 | 5.800 | 158,560 | +0.46(+8.61%) |
May 23, 2024 | 5.300 | 5.500 | 5.260 | 5.340 | 91,602 | +0.03(+0.56%) |
May 22, 2024 | 5.240 | 5.574 | 5.240 | 5.310 | 95,040 | -0.08(-1.48%) |
May 21, 2024 | 5.190 | 5.421 | 5.190 | 5.390 | 76,891 | +0.09(+1.70%) |
May 20, 2024 | 5.350 | 5.440 | 5.150 | 5.300 | 76,247 | -0.01(-0.19%) |
May 17, 2024 | 5.350 | 5.350 | 5.110 | 5.310 | 91,979 | -0.02(-0.38%) |
May 16, 2024 | 5.650 | 5.650 | 5.260 | 5.330 | 125,247 | -0.19(-3.44%) |
May 15, 2024 | 5.740 | 5.820 | 5.410 | 5.520 | 129,752 | -0.36(-6.12%) |
May 14, 2024 | 5.620 | 5.900 | 5.450 | 5.880 | 240,837 | +0.11(+1.91%) |
May 13, 2024 | 5.690 | 5.940 | 5.580 | 5.770 | 79,770 | +0.17(+3.04%) |
May 10, 2024 | 5.880 | 6.030 | 5.560 | 5.600 | 151,014 | -0.27(-4.60%) |
May 09, 2024 | 5.960 | 6.100 | 5.790 | 5.870 | 149,302 | -0.15(-2.49%) |
May 08, 2024 | 6.300 | 6.320 | 5.935 | 6.020 | 154,573 | -0.35(-5.49%) |
May 07, 2024 | 6.800 | 7.000 | 5.830 | 6.370 | 490,423 | -0.22(-3.34%) |
May 06, 2024 | 6.200 | 6.650 | 6.020 | 6.590 | 330,626 | +0.50(+8.21%) |
May 03, 2024 | 5.200 | 6.140 | 5.200 | 6.090 | 629,397 | +1.02(+20.12%) |
May 02, 2024 | 4.920 | 5.280 | 4.801 | 5.070 | 154,442 | +0.03(+0.60%) |
May 01, 2024 | 4.800 | 5.385 | 4.760 | 5.040 | 243,652 | +0.32(+6.78%) |
Apr 30, 2024 | 4.830 | 4.900 | 4.660 | 4.720 | 193,522 | -0.09(-1.87%) |
Apr 29, 2024 | 4.890 | 4.930 | 4.710 | 4.810 | 165,531 | +0.03(+0.63%) |
Apr 26, 2024 | 4.770 | 5.066 | 4.710 | 4.780 | 204,490 | +0.07(+1.49%) |
Apr 25, 2024 | 4.670 | 4.780 | 4.520 | 4.710 | 229,651 | -0.12(-2.48%) |
Apr 24, 2024 | 4.750 | 5.100 | 4.480 | 4.830 | 267,436 | +0.21(+4.55%) |
Apr 23, 2024 | 4.520 | 4.890 | 4.410 | 4.620 | 474,520 | +0.22(+5.00%) |
Apr 22, 2024 | 4.210 | 4.440 | 3.910 | 4.400 | 462,905 | +0.50(+12.82%) |
Apr 19, 2024 | 4.930 | 5.290 | 3.800 | 3.900 | 725,555 | -1.08(-21.69%) |
Apr 18, 2024 | 4.980 | 5.140 | 4.760 | 4.980 | 313,303 | -0.04(-0.80%) |
Apr 17, 2024 | 4.920 | 5.380 | 4.901 | 5.020 | 380,999 | +0.05(+1.01%) |
Apr 16, 2024 | 5.610 | 5.610 | 4.840 | 4.970 | 633,733 | -0.60(-10.77%) |
Apr 15, 2024 | 5.900 | 6.000 | 5.530 | 5.570 | 362,473 | -0.49(-8.09%) |
Apr 12, 2024 | 6.270 | 6.450 | 5.900 | 6.060 | 937,610 | -0.96(-13.68%) |
Apr 11, 2024 | 7.330 | 7.450 | 6.490 | 7.020 | 708,986 | -0.38(-5.14%) |
Apr 10, 2024 | 6.020 | 8.000 | 6.010 | 7.400 | 3,583,609 | +1.03(+16.17%) |
Apr 09, 2024 | 6.300 | 6.580 | 5.870 | 6.370 | 1,369,673 | -0.63(-9.00%) |
Apr 08, 2024 | 7.880 | 8.240 | 6.260 | 7.000 | 1,692,039 | -1.16(-14.22%) |
Apr 05, 2024 | 11.03 | 11.90 | 7.500 | 8.160 | 28,609,440 | +2.43(+42.41%) |
Apr 04, 2024 | 6.540 | 6.670 | 5.550 | 5.730 | 868,471 | -1.13(-16.47%) |
Apr 03, 2024 | 13.76 | 13.76 | 5.000 | 6.860 | 3,153,157 | -8.64(-55.74%) |
Apr 02, 2024 | 18.53 | 20.95 | 13.58 | 15.50 | 273,700 | -2.59(-14.32%) |