Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.140 | 5.160 | 4.900 | 4.990 | 8,687 | -0.01(-0.20%) |
May 09, 2024 | 4.630 | 5.040 | 4.610 | 5.000 | 18,722 | +0.50(+11.11%) |
May 08, 2024 | 5.030 | 5.050 | 4.500 | 4.500 | 40,501 | -0.66(-12.79%) |
May 07, 2024 | 5.520 | 5.520 | 5.060 | 5.160 | 25,056 | -0.36(-6.52%) |
May 06, 2024 | 5.540 | 5.640 | 5.520 | 5.520 | 24,192 | -0.06(-1.08%) |
May 03, 2024 | 5.504 | 5.770 | 5.504 | 5.580 | 7,780 | +0.17(+3.14%) |
May 02, 2024 | 5.540 | 5.850 | 5.410 | 5.410 | 14,625 | -0.09(-1.63%) |
May 01, 2024 | 5.170 | 5.780 | 5.170 | 5.500 | 24,913 | +0.25(+4.76%) |
Apr 30, 2024 | 4.860 | 5.510 | 4.759 | 5.250 | 21,679 | +0.37(+7.58%) |
Apr 29, 2024 | 5.370 | 5.400 | 4.860 | 4.880 | 54,273 | -0.40(-7.58%) |
Apr 26, 2024 | 5.450 | 5.460 | 5.150 | 5.280 | 27,222 | -0.20(-3.65%) |
Apr 25, 2024 | 5.600 | 5.680 | 5.400 | 5.480 | 39,317 | -0.08(-1.44%) |
Apr 24, 2024 | 5.420 | 5.888 | 5.420 | 5.560 | 17,199 | +0.06(+1.09%) |
Apr 23, 2024 | 5.650 | 5.800 | 5.260 | 5.500 | 34,587 | -0.16(-2.83%) |
Apr 22, 2024 | 5.710 | 6.220 | 5.542 | 5.660 | 19,460 | -0.09(-1.57%) |
Apr 19, 2024 | 5.350 | 6.500 | 5.350 | 5.750 | 50,246 | +0.38(+7.08%) |
Apr 18, 2024 | 7.030 | 7.050 | 5.040 | 5.370 | 115,771 | -1.88(-25.93%) |
Apr 17, 2024 | 7.620 | 7.620 | 7.050 | 7.250 | 83,245 | -0.40(-5.23%) |
Apr 16, 2024 | 7.880 | 7.880 | 7.500 | 7.650 | 9,975 | -0.20(-2.55%) |
Apr 15, 2024 | 8.340 | 8.480 | 7.500 | 7.850 | 48,179 | -0.36(-4.38%) |
Apr 12, 2024 | 8.490 | 8.900 | 8.200 | 8.210 | 30,955 | -0.40(-4.65%) |
Apr 11, 2024 | 8.900 | 9.150 | 8.610 | 8.610 | 30,919 | -0.31(-3.48%) |
Apr 10, 2024 | 8.470 | 9.010 | 8.240 | 8.920 | 31,417 | +0.27(+3.12%) |
Apr 09, 2024 | 8.700 | 9.500 | 8.187 | 8.650 | 22,443 | +0.12(+1.41%) |
Apr 08, 2024 | 8.020 | 8.879 | 8.020 | 8.530 | 80,385 | +0.53(+6.62%) |
Apr 05, 2024 | 10.20 | 10.35 | 7.900 | 8.000 | 125,477 | -2.35(-22.71%) |
Apr 04, 2024 | 10.76 | 11.19 | 10.04 | 10.35 | 133,651 | -0.20(-1.90%) |
Apr 03, 2024 | 9.790 | 10.82 | 9.509 | 10.55 | 104,820 | +0.53(+5.29%) |
Apr 02, 2024 | 9.680 | 10.60 | 9.357 | 10.02 | 148,077 | +0.34(+3.51%) |
Apr 01, 2024 | 9.480 | 10.39 | 8.600 | 9.680 | 221,442 | +0.19(+2.00%) |
Mar 28, 2024 | 8.700 | 9.870 | 8.510 | 9.490 | 211,361 | +0.79(+9.08%) |
Mar 27, 2024 | 8.580 | 9.330 | 8.530 | 8.700 | 170,871 | -0.15(-1.69%) |
Mar 26, 2024 | 7.520 | 9.150 | 7.400 | 8.850 | 275,375 | +1.08(+13.90%) |
Mar 25, 2024 | 7.740 | 8.150 | 7.100 | 7.770 | 132,687 | +0.02(+0.26%) |
Mar 22, 2024 | 8.000 | 8.000 | 7.310 | 7.750 | 64,793 | -0.33(-4.08%) |
Mar 21, 2024 | 8.290 | 8.334 | 7.040 | 8.080 | 266,965 | -0.42(-4.94%) |
Mar 20, 2024 | 9.640 | 9.640 | 7.700 | 8.500 | 484,279 | -1.13(-11.73%) |
Mar 19, 2024 | 8.150 | 11.95 | 8.040 | 9.630 | 7,417,243 | +1.79(+22.83%) |
Mar 18, 2024 | 7.100 | 8.340 | 7.000 | 7.840 | 591,802 | +0.74(+10.42%) |
Mar 15, 2024 | 6.500 | 7.550 | 6.090 | 7.100 | 2,061,553 | +0.33(+4.87%) |
Mar 14, 2024 | 5.600 | 8.930 | 5.600 | 6.770 | 44,453,540 | +2.44(+56.35%) |
Mar 13, 2024 | 5.020 | 5.100 | 4.270 | 4.330 | 125,422 | -0.87(-16.73%) |
Mar 12, 2024 | 6.210 | 6.210 | 5.116 | 5.200 | 183,315 | -1.13(-17.85%) |
Mar 11, 2024 | 6.500 | 6.850 | 5.620 | 6.330 | 489,980 | -0.55(-7.99%) |
Mar 08, 2024 | 6.650 | 10.98 | 6.460 | 6.880 | 7,544,173 | -0.11(-1.57%) |
Mar 07, 2024 | 7.200 | 7.730 | 5.520 | 6.990 | 3,111,907 | -2.50(-26.34%) |
Mar 06, 2024 | 3.280 | 17.49 | 2.630 | 9.490 | 82,723,800 | +8.04(+554.44%) |
Mar 05, 2024 | 1.580 | 1.620 | 1.400 | 1.450 | 3,460 | -0.09(-5.84%) |
Mar 04, 2024 | 1.580 | 1.590 | 1.540 | 1.540 | 1,329 | -0.07(-4.06%) |
Mar 01, 2024 | 1.600 | 1.620 | 1.600 | 1.605 | 3,133 | -0.04(-2.63%) |
Feb 29, 2024 | 1.650 | 1.664 | 1.649 | 1.649 | 1,438 | -0.02(-0.99%) |
Feb 28, 2024 | 1.720 | 1.740 | 1.640 | 1.665 | 4,506 | +0.03(+1.52%) |
Feb 27, 2024 | 1.700 | 1.736 | 1.640 | 1.640 | 3,034 | -0.13(-7.32%) |
Feb 26, 2024 | 1.630 | 1.810 | 1.630 | 1.770 | 5,026 | +0.09(+5.33%) |
Feb 23, 2024 | 1.770 | 1.770 | 1.680 | 1.680 | 796 | -0.06(-3.23%) |
Feb 22, 2024 | 1.700 | 1.825 | 1.640 | 1.736 | 3,600 | +0.03(+1.53%) |
Feb 21, 2024 | 1.700 | 1.800 | 1.638 | 1.710 | 2,642 | +0.09(+5.56%) |
Feb 20, 2024 | 1.880 | 1.880 | 1.610 | 1.620 | 6,735 | -0.25(-13.37%) |
Feb 16, 2024 | 1.800 | 1.933 | 1.780 | 1.870 | 8,190 | +0.08(+4.47%) |
Feb 15, 2024 | 1.660 | 1.790 | 1.640 | 1.790 | 14,812 | +0.18(+11.18%) |
Feb 14, 2024 | 1.740 | 1.740 | 1.599 | 1.610 | 4,527 | +0.02(+1.54%) |
Feb 13, 2024 | 1.500 | 1.750 | 1.500 | 1.586 | 5,090 | +0.07(+4.32%) |
Feb 12, 2024 | 1.597 | 1.702 | 1.480 | 1.520 | 5,378 | +0.06(+4.11%) |
Feb 09, 2024 | 1.410 | 1.500 | 1.360 | 1.460 | 4,590 | +0.07(+5.04%) |
Feb 08, 2024 | 1.400 | 1.480 | 1.380 | 1.390 | 28,609 | -0.01(-0.71%) |
Feb 07, 2024 | 1.460 | 1.470 | 1.350 | 1.400 | 2,831 | -0.04(-2.78%) |
Feb 06, 2024 | 1.450 | 1.484 | 1.350 | 1.440 | 5,138 | -0.12(-7.69%) |
Feb 05, 2024 | 1.500 | 1.560 | 1.420 | 1.560 | 5,653 | +0.03(+1.96%) |
Feb 02, 2024 | 1.610 | 1.610 | 1.530 | 1.530 | 2,797 | +0.03(+2.00%) |
Feb 01, 2024 | 1.619 | 1.619 | 1.500 | 1.500 | 4,331 | -0.18(-10.71%) |
Jan 31, 2024 | 1.700 | 1.700 | 1.510 | 1.680 | 1,905 | +0.11(+7.01%) |
Jan 30, 2024 | 1.630 | 1.747 | 1.570 | 1.570 | 9,768 | -0.11(-6.68%) |
Jan 29, 2024 | 1.620 | 1.870 | 1.600 | 1.682 | 9,034 | -0.12(-6.54%) |
Jan 26, 2024 | 1.510 | 1.960 | 1.460 | 1.800 | 14,194 | +0.30(+20.00%) |
Jan 25, 2024 | 1.650 | 1.650 | 1.500 | 1.500 | 4,157 | -0.19(-11.25%) |
Jan 23, 2024 | 1.690 | 198 | -0.05(-2.87%) | |||
Jan 22, 2024 | 1.720 | 1.760 | 1.590 | 1.740 | 13,799 | +0.04(+2.35%) |
Jan 19, 2024 | 1.780 | 1.780 | 1.700 | 1.700 | 3,018 | -0.08(-4.49%) |
Jan 18, 2024 | 1.880 | 1.880 | 1.780 | 1.780 | 952 | +0.00(+0.00%) |
Jan 17, 2024 | 1.770 | 1.780 | 1.770 | 1.780 | 1,682 | -0.01(-0.56%) |
Jan 16, 2024 | 1.970 | 2.000 | 1.700 | 1.790 | 5,521 | -0.19(-9.60%) |
Jan 12, 2024 | 1.950 | 2.040 | 1.910 | 1.980 | 2,573 | -0.04(-2.22%) |
Jan 11, 2024 | 2.019 | 2.110 | 2.000 | 2.025 | 9,448 | -0.08(-4.03%) |
Jan 10, 2024 | 2.290 | 2.290 | 2.000 | 2.110 | 4,321 | -0.11(-4.95%) |
Jan 09, 2024 | 2.220 | 2.220 | 2.050 | 2.220 | 11,752 | +0.00(+0.00%) |
Jan 08, 2024 | 2.180 | 2.318 | 2.020 | 2.220 | 12,557 | -0.01(-0.45%) |
Jan 05, 2024 | 2.290 | 2.290 | 2.152 | 2.230 | 3,101 | -0.23(-9.50%) |
Jan 04, 2024 | 2.190 | 2.464 | 2.050 | 2.464 | 2,631 | +0.37(+17.90%) |
Jan 03, 2024 | 2.192 | 2.192 | 2.050 | 2.090 | 2,211 | -0.10(-4.57%) |
Jan 02, 2024 | 2.300 | 2.300 | 2.087 | 2.190 | 1,101 | -0.26(-10.56%) |
Dec 29, 2023 | 2.420 | 2.480 | 2.310 | 2.449 | 6,428 | -0.04(-1.66%) |
Dec 28, 2023 | 2.560 | 2.560 | 2.360 | 2.490 | 8,028 | -0.06(-2.35%) |
Dec 27, 2023 | 2.350 | 2.682 | 2.350 | 2.550 | 50,070 | +0.22(+9.44%) |
Dec 26, 2023 | 2.110 | 2.360 | 2.110 | 2.330 | 8,094 | +0.23(+10.95%) |
Dec 22, 2023 | 2.390 | 2.390 | 2.100 | 2.100 | 1,450 | -0.09(-4.11%) |
Dec 21, 2023 | 2.120 | 2.190 | 2.060 | 2.190 | 6,012 | +0.18(+8.96%) |
Dec 20, 2023 | 1.980 | 2.260 | 1.980 | 2.010 | 5,687 | -0.03(-1.47%) |
Dec 19, 2023 | 2.215 | 2.215 | 1.910 | 2.040 | 12,123 | -0.01(-0.49%) |
Dec 18, 2023 | 2.030 | 2.050 | 2.000 | 2.050 | 2,121 | +0.07(+3.52%) |
Dec 15, 2023 | 2.020 | 2.080 | 1.980 | 1.980 | 3,428 | -0.13(-6.15%) |
Dec 14, 2023 | 2.140 | 2.140 | 2.065 | 2.110 | 2,757 | -0.02(-0.94%) |
Dec 13, 2023 | 2.035 | 2.150 | 2.035 | 2.130 | 4,636 | +0.06(+2.90%) |
Dec 12, 2023 | 2.100 | 2.210 | 1.970 | 2.070 | 9,469 | -0.18(-8.00%) |
Dec 11, 2023 | 1.980 | 2.380 | 1.930 | 2.250 | 11,926 | +0.23(+11.39%) |
Dec 08, 2023 | 2.000 | 2.020 | 1.870 | 2.020 | 5,829 | +0.06(+3.06%) |
Dec 07, 2023 | 2.090 | 2.090 | 1.920 | 1.960 | 4,173 | +0.06(+3.16%) |
Dec 06, 2023 | 2.010 | 2.100 | 1.900 | 1.900 | 8,829 | +0.04(+2.15%) |
Dec 05, 2023 | 1.930 | 1.930 | 1.750 | 1.860 | 5,594 | +0.14(+8.13%) |
Dec 04, 2023 | 1.990 | 2.047 | 1.720 | 1.720 | 12,823 | +0.04(+2.39%) |