Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 21.54 | 23.40 | 18.94 | 23.14 | 55,011,968 | +0.93(+4.19%) |
May 17, 2024 | 21.86 | 22.41 | 19.70 | 22.21 | 96,080,080 | -5.46(-19.73%) |
May 16, 2024 | 33.98 | 35.24 | 27.59 | 27.67 | 75,574,088 | -11.88(-30.04%) |
May 15, 2024 | 40.31 | 42.35 | 31.00 | 39.55 | 131,391,416 | -9.20(-18.87%) |
May 14, 2024 | 64.83 | 64.83 | 36.00 | 48.75 | 205,825,296 | +18.30(+60.10%) |
May 13, 2024 | 26.34 | 38.20 | 24.77 | 30.45 | 183,486,736 | +12.99(+74.40%) |
May 10, 2024 | 17.93 | 20.20 | 16.88 | 17.46 | 36,833,448 | -0.55(-3.05%) |
May 09, 2024 | 15.90 | 18.51 | 15.35 | 18.01 | 25,588,772 | +2.09(+13.13%) |
May 08, 2024 | 16.05 | 17.24 | 15.33 | 15.92 | 24,766,956 | -0.39(-2.39%) |
May 07, 2024 | 15.85 | 17.29 | 14.93 | 16.31 | 24,290,648 | +0.00(+0.00%) |
May 06, 2024 | 14.99 | 17.40 | 13.62 | 16.31 | 47,992,432 | -0.16(-0.97%) |
May 03, 2024 | 12.42 | 17.45 | 12.31 | 16.47 | 36,292,648 | +3.71(+29.08%) |
May 02, 2024 | 11.11 | 12.88 | 10.96 | 12.76 | 8,638,016 | +1.85(+16.96%) |
May 01, 2024 | 11.03 | 11.32 | 10.70 | 10.91 | 2,755,087 | -0.18(-1.62%) |
Apr 30, 2024 | 11.18 | 11.30 | 10.91 | 11.09 | 2,863,776 | -0.20(-1.77%) |
Apr 29, 2024 | 11.84 | 11.96 | 11.18 | 11.29 | 3,833,673 | -0.61(-5.13%) |
Apr 26, 2024 | 11.18 | 12.19 | 11.00 | 11.90 | 7,685,123 | +0.69(+6.16%) |
Apr 25, 2024 | 10.70 | 11.21 | 10.47 | 11.21 | 4,900,037 | +0.28(+2.56%) |
Apr 24, 2024 | 10.16 | 10.94 | 10.16 | 10.93 | 4,824,024 | +0.77(+7.58%) |
Apr 23, 2024 | 10.05 | 10.28 | 10.01 | 10.16 | 2,510,565 | +0.15(+1.50%) |
Apr 22, 2024 | 10.41 | 10.45 | 10.01 | 10.01 | 3,257,402 | -0.41(-3.93%) |
Apr 19, 2024 | 10.20 | 10.49 | 10.20 | 10.42 | 2,462,726 | +0.11(+1.07%) |
Apr 18, 2024 | 10.32 | 10.62 | 10.27 | 10.31 | 2,171,948 | +0.01(+0.10%) |
Apr 17, 2024 | 10.44 | 10.59 | 10.30 | 10.30 | 2,095,313 | -0.07(-0.68%) |
Apr 16, 2024 | 10.00 | 10.55 | 9.950 | 10.37 | 4,157,601 | +0.31(+3.08%) |
Apr 15, 2024 | 10.81 | 10.84 | 10.06 | 10.06 | 5,076,480 | -0.71(-6.59%) |
Apr 12, 2024 | 11.21 | 11.23 | 10.76 | 10.77 | 3,214,436 | -0.52(-4.61%) |
Apr 11, 2024 | 10.91 | 11.39 | 10.80 | 11.29 | 3,799,945 | +0.44(+4.06%) |
Apr 10, 2024 | 10.90 | 11.07 | 10.75 | 10.85 | 3,542,116 | -0.16(-1.45%) |
Apr 09, 2024 | 10.85 | 11.18 | 10.73 | 11.01 | 3,494,738 | +0.18(+1.66%) |
Apr 08, 2024 | 11.30 | 11.37 | 10.83 | 10.83 | 3,655,992 | -0.42(-3.73%) |
Apr 05, 2024 | 11.30 | 11.50 | 10.97 | 11.25 | 4,759,982 | -0.28(-2.43%) |
Apr 04, 2024 | 11.50 | 11.82 | 11.38 | 11.53 | 4,345,161 | +0.15(+1.32%) |
Apr 03, 2024 | 11.22 | 11.50 | 10.90 | 11.38 | 4,327,450 | +0.10(+0.89%) |
Apr 02, 2024 | 11.84 | 11.99 | 11.26 | 11.28 | 6,319,409 | -0.71(-5.92%) |