Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 3.510 | 3.580 | 3.410 | 3.470 | 371,671 | +0.00(+0.00%) |
Jun 14, 2024 | 3.670 | 3.670 | 3.460 | 3.470 | 364,636 | -0.19(-5.19%) |
Jun 13, 2024 | 3.550 | 3.700 | 3.490 | 3.660 | 487,554 | +0.10(+2.81%) |
Jun 12, 2024 | 3.550 | 3.610 | 3.459 | 3.560 | 488,950 | +0.09(+2.59%) |
Jun 11, 2024 | 3.310 | 3.550 | 3.270 | 3.470 | 738,703 | +0.15(+4.52%) |
Jun 10, 2024 | 3.400 | 3.410 | 3.280 | 3.320 | 536,724 | -0.08(-2.35%) |
Jun 07, 2024 | 3.590 | 3.640 | 3.390 | 3.400 | 872,166 | -0.24(-6.59%) |
Jun 06, 2024 | 3.770 | 3.860 | 3.592 | 3.640 | 825,452 | -0.15(-3.96%) |
Jun 05, 2024 | 3.710 | 3.820 | 3.630 | 3.790 | 791,682 | +0.11(+2.99%) |
Jun 04, 2024 | 3.920 | 3.920 | 3.680 | 3.680 | 1,253,638 | -0.26(-6.60%) |
Jun 03, 2024 | 4.000 | 4.030 | 3.850 | 3.940 | 876,790 | -0.02(-0.51%) |
May 31, 2024 | 4.050 | 4.082 | 3.920 | 3.960 | 979,689 | -0.03(-0.75%) |
May 30, 2024 | 4.060 | 4.132 | 3.948 | 3.990 | 1,004,995 | -0.01(-0.25%) |
May 29, 2024 | 4.000 | 4.320 | 3.860 | 4.000 | 2,541,547 | -0.02(-0.50%) |
May 28, 2024 | 4.490 | 4.500 | 4.020 | 4.020 | 4,001,927 | -0.10(-2.43%) |
May 24, 2024 | 4.690 | 5.250 | 4.000 | 4.120 | 19,714,952 | -8.06(-66.17%) |
May 23, 2024 | 11.86 | 12.26 | 11.43 | 12.18 | 286,114 | +0.30(+2.53%) |
May 22, 2024 | 12.07 | 12.33 | 11.65 | 11.88 | 74,941 | -0.18(-1.49%) |
May 21, 2024 | 11.64 | 12.45 | 11.42 | 12.06 | 393,060 | +0.45(+3.88%) |
May 20, 2024 | 11.43 | 11.88 | 11.28 | 11.61 | 74,724 | +0.11(+0.96%) |
May 17, 2024 | 11.99 | 12.16 | 11.34 | 11.50 | 137,668 | -0.63(-5.19%) |
May 16, 2024 | 13.16 | 13.16 | 12.00 | 12.13 | 352,125 | -0.99(-7.55%) |
May 15, 2024 | 13.33 | 13.52 | 12.99 | 13.12 | 147,361 | -0.04(-0.30%) |
May 14, 2024 | 12.19 | 13.19 | 12.00 | 13.16 | 229,540 | +1.14(+9.48%) |
May 13, 2024 | 11.81 | 12.28 | 11.61 | 12.02 | 91,359 | +0.17(+1.43%) |
May 10, 2024 | 11.75 | 12.07 | 11.65 | 11.85 | 85,623 | -0.07(-0.59%) |
May 09, 2024 | 11.35 | 12.11 | 11.35 | 11.92 | 94,640 | +0.52(+4.56%) |
May 08, 2024 | 11.41 | 11.63 | 11.09 | 11.40 | 82,745 | -0.02(-0.18%) |
May 07, 2024 | 11.98 | 11.98 | 11.12 | 11.42 | 144,365 | -0.42(-3.55%) |
May 06, 2024 | 11.01 | 12.04 | 11.01 | 11.84 | 195,250 | +0.94(+8.62%) |
May 03, 2024 | 10.48 | 11.16 | 10.48 | 10.90 | 104,270 | +0.54(+5.21%) |
May 02, 2024 | 10.01 | 10.45 | 9.810 | 10.36 | 78,935 | +0.38(+3.81%) |
May 01, 2024 | 10.00 | 10.62 | 9.880 | 9.980 | 91,195 | +0.00(+0.00%) |
Apr 30, 2024 | 9.670 | 9.990 | 9.670 | 9.980 | 83,804 | +0.35(+3.63%) |
Apr 29, 2024 | 9.400 | 9.800 | 9.400 | 9.630 | 39,824 | +0.25(+2.67%) |
Apr 26, 2024 | 9.230 | 9.520 | 9.230 | 9.380 | 42,669 | +0.17(+1.79%) |
Apr 25, 2024 | 9.130 | 9.380 | 9.020 | 9.215 | 71,213 | -0.10(-1.02%) |
Apr 24, 2024 | 9.540 | 9.750 | 9.270 | 9.310 | 79,258 | -0.30(-3.12%) |
Apr 23, 2024 | 9.680 | 9.930 | 9.580 | 9.610 | 101,625 | -0.13(-1.33%) |
Apr 22, 2024 | 9.840 | 10.00 | 9.671 | 9.740 | 95,499 | -0.10(-1.02%) |
Apr 19, 2024 | 10.10 | 10.36 | 9.560 | 9.840 | 151,397 | -0.39(-3.81%) |
Apr 18, 2024 | 10.89 | 11.02 | 10.19 | 10.23 | 66,842 | -0.61(-5.63%) |
Apr 17, 2024 | 10.90 | 11.18 | 10.77 | 10.84 | 54,337 | -0.09(-0.82%) |
Apr 16, 2024 | 11.03 | 11.49 | 10.93 | 10.93 | 64,334 | -0.14(-1.26%) |
Apr 15, 2024 | 11.30 | 11.34 | 10.94 | 11.07 | 117,049 | -0.23(-2.04%) |
Apr 12, 2024 | 11.76 | 11.77 | 11.10 | 11.30 | 85,312 | -0.51(-4.32%) |
Apr 11, 2024 | 11.27 | 11.81 | 11.12 | 11.81 | 75,924 | +0.51(+4.51%) |
Apr 10, 2024 | 11.50 | 11.66 | 11.12 | 11.30 | 92,040 | -0.44(-3.75%) |
Apr 09, 2024 | 12.09 | 12.26 | 11.60 | 11.74 | 124,297 | -0.12(-1.01%) |
Apr 08, 2024 | 11.42 | 11.98 | 11.28 | 11.86 | 138,457 | +0.42(+3.67%) |
Apr 05, 2024 | 11.18 | 11.81 | 10.86 | 11.44 | 88,187 | +0.11(+0.97%) |
Apr 04, 2024 | 11.95 | 12.19 | 11.29 | 11.33 | 84,178 | -0.65(-5.43%) |
Apr 03, 2024 | 11.58 | 12.02 | 11.35 | 11.98 | 103,845 | +0.46(+3.99%) |
Apr 02, 2024 | 11.67 | 11.86 | 11.39 | 11.52 | 87,114 | -0.21(-1.79%) |