Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 5.360 | 5.600 | 5.100 | 5.550 | 138,012 | +0.13(+2.40%) |
May 20, 2024 | 6.220 | 6.220 | 5.350 | 5.420 | 123,660 | -0.95(-14.91%) |
May 17, 2024 | 7.380 | 7.420 | 6.030 | 6.370 | 156,486 | -0.79(-11.03%) |
May 16, 2024 | 6.270 | 7.490 | 6.270 | 7.160 | 338,373 | +0.98(+15.86%) |
May 15, 2024 | 5.610 | 6.180 | 5.474 | 6.180 | 138,072 | +0.63(+11.35%) |
May 14, 2024 | 5.460 | 6.178 | 5.460 | 5.550 | 109,332 | +0.15(+2.78%) |
May 13, 2024 | 5.290 | 5.570 | 5.290 | 5.400 | 24,703 | +0.12(+2.27%) |
May 10, 2024 | 5.680 | 5.680 | 5.180 | 5.280 | 33,904 | -0.06(-1.12%) |
May 09, 2024 | 5.860 | 5.860 | 5.320 | 5.340 | 29,789 | -0.45(-7.77%) |
May 08, 2024 | 5.660 | 5.880 | 5.620 | 5.790 | 58,526 | +0.05(+0.87%) |
May 07, 2024 | 6.000 | 6.000 | 5.650 | 5.740 | 72,700 | -0.21(-3.53%) |
May 06, 2024 | 5.560 | 6.050 | 5.560 | 5.950 | 90,185 | +0.40(+7.21%) |
May 03, 2024 | 5.820 | 6.300 | 5.500 | 5.550 | 170,049 | -0.22(-3.81%) |
May 02, 2024 | 5.240 | 5.900 | 5.240 | 5.770 | 150,309 | +0.47(+8.87%) |
May 01, 2024 | 5.310 | 5.460 | 5.150 | 5.300 | 29,384 | -0.06(-1.12%) |
Apr 30, 2024 | 5.410 | 6.000 | 5.360 | 5.360 | 156,878 | -0.19(-3.42%) |
Apr 29, 2024 | 5.090 | 5.820 | 5.090 | 5.550 | 179,781 | +0.43(+8.40%) |
Apr 26, 2024 | 5.040 | 5.353 | 5.030 | 5.120 | 144,578 | -0.17(-3.21%) |
Apr 25, 2024 | 5.400 | 5.450 | 5.000 | 5.290 | 72,305 | -0.24(-4.34%) |
Apr 24, 2024 | 5.130 | 5.970 | 5.130 | 5.530 | 234,102 | +0.36(+6.96%) |
Apr 23, 2024 | 5.030 | 5.570 | 5.010 | 5.170 | 167,162 | +0.31(+6.38%) |
Apr 22, 2024 | 5.060 | 5.240 | 4.610 | 4.860 | 37,984 | -0.28(-5.45%) |
Apr 19, 2024 | 5.090 | 5.580 | 5.040 | 5.140 | 93,465 | +0.07(+1.38%) |
Apr 18, 2024 | 4.730 | 5.400 | 4.730 | 5.070 | 219,560 | +0.22(+4.54%) |
Apr 17, 2024 | 4.430 | 5.180 | 4.330 | 4.850 | 221,140 | +0.38(+8.50%) |
Apr 16, 2024 | 4.710 | 5.040 | 4.205 | 4.470 | 259,218 | -0.33(-6.88%) |
Apr 15, 2024 | 5.020 | 5.180 | 4.800 | 4.800 | 182,669 | -0.30(-5.88%) |
Apr 12, 2024 | 5.340 | 5.425 | 5.000 | 5.100 | 186,318 | -0.42(-7.61%) |
Apr 11, 2024 | 5.500 | 5.750 | 5.350 | 5.520 | 215,456 | -0.02(-0.36%) |
Apr 10, 2024 | 5.100 | 5.920 | 5.100 | 5.540 | 432,874 | +0.27(+5.12%) |
Apr 09, 2024 | 5.340 | 5.600 | 4.920 | 5.270 | 698,306 | -0.10(-1.86%) |
Apr 08, 2024 | 7.880 | 8.630 | 5.160 | 5.370 | 16,490,165 | +0.67(+14.26%) |
Apr 05, 2024 | 5.300 | 5.450 | 4.700 | 4.700 | 230,118 | -0.71(-13.12%) |
Apr 04, 2024 | 5.690 | 6.490 | 5.400 | 5.410 | 293,327 | -0.53(-8.92%) |
Apr 03, 2024 | 5.640 | 6.570 | 5.200 | 5.940 | 425,692 | +5.88(+9480.65%) |
Apr 02, 2024 | 0.0620 | 0.0650 | 0.0570 | 0.0620 | 19,217,740 | +0.00(+0.00%) |
Apr 01, 2024 | 0.0600 | 0.0700 | 0.0560 | 0.0620 | 41,617,828 | +0.01(+14.18%) |
Mar 28, 2024 | 0.0516 | 0.0686 | 0.0500 | 0.0543 | 46,102,536 | +0.00(+7.52%) |
Mar 27, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0505 | 9,728,858 | -0.00(-2.32%) |
Mar 26, 2024 | 0.0559 | 0.0559 | 0.0510 | 0.0517 | 9,783,530 | -0.00(-6.00%) |
Mar 25, 2024 | 0.0560 | 0.0590 | 0.0525 | 0.0550 | 10,591,442 | -0.00(-0.18%) |
Mar 22, 2024 | 0.0535 | 0.0567 | 0.0526 | 0.0551 | 8,614,367 | +0.00(+2.04%) |
Mar 21, 2024 | 0.0550 | 0.0590 | 0.0516 | 0.0540 | 9,928,050 | +0.00(+0.93%) |
Mar 20, 2024 | 0.0520 | 0.0590 | 0.0510 | 0.0535 | 11,588,649 | +0.00(+7.21%) |
Mar 19, 2024 | 0.0500 | 0.0538 | 0.0490 | 0.0499 | 8,045,045 | -0.00(-1.96%) |
Mar 18, 2024 | 0.0550 | 0.0566 | 0.0502 | 0.0509 | 8,501,257 | -0.00(-7.12%) |
Mar 15, 2024 | 0.0469 | 0.0630 | 0.0469 | 0.0548 | 43,068,128 | +0.01(+17.60%) |
Mar 14, 2024 | 0.0516 | 0.0519 | 0.0460 | 0.0466 | 15,744,353 | -0.00(-9.69%) |
Mar 13, 2024 | 0.0524 | 0.0550 | 0.0500 | 0.0516 | 11,644,355 | +0.00(+0.19%) |
Mar 12, 2024 | 0.0581 | 0.0590 | 0.0505 | 0.0515 | 16,193,400 | -0.01(-13.45%) |
Mar 11, 2024 | 0.0606 | 0.0654 | 0.0580 | 0.0595 | 10,045,237 | +0.00(+0.85%) |
Mar 08, 2024 | 0.0603 | 0.0614 | 0.0580 | 0.0590 | 13,588,817 | -0.00(-1.99%) |
Mar 07, 2024 | 0.0670 | 0.0678 | 0.0600 | 0.0602 | 20,070,058 | -0.01(-10.68%) |
Mar 06, 2024 | 0.0700 | 0.0700 | 0.0630 | 0.0674 | 15,038,252 | -0.01(-8.92%) |
Mar 05, 2024 | 0.0730 | 0.0790 | 0.0710 | 0.0740 | 15,542,700 | +0.00(+4.82%) |
Mar 04, 2024 | 0.0800 | 0.0800 | 0.0690 | 0.0706 | 20,484,244 | -0.01(-9.49%) |