Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 6.540 | 6.920 | 6.360 | 6.520 | 3,515,433 | +0.05(+0.77%) |
Jun 20, 2024 | 6.230 | 6.730 | 6.110 | 6.470 | 2,437,625 | +0.41(+6.77%) |
Jun 18, 2024 | 5.920 | 6.240 | 5.860 | 6.060 | 1,235,181 | +0.05(+0.83%) |
Jun 17, 2024 | 6.000 | 6.070 | 5.840 | 6.010 | 1,041,317 | -0.16(-2.59%) |
Jun 14, 2024 | 5.950 | 6.276 | 5.750 | 6.170 | 1,683,070 | +0.13(+2.15%) |
Jun 13, 2024 | 6.350 | 6.480 | 6.000 | 6.040 | 1,101,540 | -0.28(-4.43%) |
Jun 12, 2024 | 6.770 | 6.940 | 6.290 | 6.320 | 1,968,153 | -0.16(-2.47%) |
Jun 11, 2024 | 6.260 | 6.580 | 6.250 | 6.480 | 1,379,076 | +0.09(+1.41%) |
Jun 10, 2024 | 6.040 | 6.410 | 5.962 | 6.390 | 1,383,002 | +0.20(+3.23%) |
Jun 07, 2024 | 6.100 | 6.449 | 5.910 | 6.190 | 1,626,984 | -0.07(-1.12%) |
Jun 06, 2024 | 6.670 | 7.180 | 5.930 | 6.260 | 5,215,613 | -0.41(-6.15%) |
Jun 05, 2024 | 5.620 | 6.710 | 5.580 | 6.670 | 3,027,404 | +1.11(+19.96%) |
Jun 04, 2024 | 6.090 | 6.260 | 5.560 | 5.560 | 2,220,556 | -0.55(-9.00%) |
Jun 03, 2024 | 5.640 | 6.251 | 5.520 | 6.110 | 2,403,761 | +0.41(+7.19%) |
May 31, 2024 | 5.130 | 5.720 | 5.040 | 5.700 | 2,467,515 | +0.61(+11.98%) |
May 30, 2024 | 4.760 | 5.140 | 4.745 | 5.090 | 1,926,497 | +0.45(+9.70%) |
May 29, 2024 | 4.610 | 4.865 | 4.510 | 4.640 | 1,602,179 | -0.08(-1.69%) |
May 28, 2024 | 4.790 | 4.955 | 4.655 | 4.720 | 1,281,923 | -0.04(-0.84%) |
May 24, 2024 | 4.980 | 5.050 | 4.632 | 4.760 | 1,403,406 | -0.18(-3.64%) |
May 23, 2024 | 5.010 | 5.170 | 4.790 | 4.940 | 1,826,636 | -0.08(-1.59%) |
May 22, 2024 | 5.280 | 5.310 | 4.910 | 5.020 | 2,176,342 | -0.16(-3.09%) |
May 21, 2024 | 5.820 | 5.880 | 5.140 | 5.180 | 2,625,385 | -0.62(-10.69%) |
May 20, 2024 | 5.590 | 6.280 | 5.590 | 5.800 | 2,757,506 | +0.25(+4.50%) |
May 17, 2024 | 5.270 | 5.880 | 5.270 | 5.550 | 2,484,981 | +0.28(+5.31%) |
May 16, 2024 | 5.670 | 5.840 | 5.270 | 5.270 | 1,764,245 | -0.44(-7.71%) |
May 15, 2024 | 5.270 | 5.850 | 5.151 | 5.710 | 3,121,928 | +0.63(+12.40%) |
May 14, 2024 | 5.330 | 5.600 | 5.030 | 5.080 | 3,384,708 | -0.28(-5.22%) |
May 13, 2024 | 4.400 | 5.649 | 4.352 | 5.360 | 5,888,743 | +1.01(+23.22%) |
May 10, 2024 | 4.410 | 4.535 | 4.210 | 4.350 | 1,383,223 | -0.02(-0.46%) |
May 09, 2024 | 4.500 | 4.550 | 4.180 | 4.370 | 2,954,079 | -0.04(-0.91%) |
May 08, 2024 | 4.300 | 4.930 | 4.220 | 4.410 | 6,585,548 | +0.01(+0.23%) |
May 07, 2024 | 3.940 | 4.570 | 3.910 | 4.400 | 6,223,079 | +0.42(+10.55%) |
May 06, 2024 | 3.880 | 4.510 | 3.840 | 3.980 | 9,387,687 | +0.09(+2.31%) |
May 03, 2024 | 3.450 | 4.020 | 3.360 | 3.890 | 19,249,920 | +0.59(+17.88%) |
May 02, 2024 | 2.950 | 4.760 | 2.820 | 3.300 | 151,444,384 | +1.37(+70.98%) |
May 01, 2024 | 1.940 | 1.995 | 1.870 | 1.930 | 2,713,228 | +0.05(+2.66%) |
Apr 30, 2024 | 1.880 | 1.910 | 1.824 | 1.880 | 987,729 | -0.01(-0.53%) |
Apr 29, 2024 | 1.920 | 2.040 | 1.880 | 1.890 | 1,093,759 | -0.03(-1.56%) |
Apr 26, 2024 | 2.010 | 2.010 | 1.900 | 1.920 | 880,929 | -0.03(-1.54%) |
Apr 25, 2024 | 2.120 | 2.128 | 1.950 | 1.950 | 1,093,209 | -0.23(-10.55%) |
Apr 24, 2024 | 2.270 | 2.299 | 2.140 | 2.180 | 799,807 | -0.11(-4.80%) |
Apr 23, 2024 | 2.150 | 2.360 | 2.130 | 2.290 | 860,990 | +0.13(+6.02%) |
Apr 22, 2024 | 2.040 | 2.290 | 1.995 | 2.160 | 1,393,296 | +0.12(+5.88%) |
Apr 19, 2024 | 1.840 | 2.060 | 1.840 | 2.040 | 936,801 | +0.18(+9.68%) |
Apr 18, 2024 | 1.900 | 1.990 | 1.820 | 1.860 | 1,061,154 | -0.04(-2.11%) |
Apr 17, 2024 | 1.960 | 1.987 | 1.890 | 1.900 | 692,008 | -0.05(-2.56%) |
Apr 16, 2024 | 1.960 | 2.040 | 1.910 | 1.950 | 859,213 | -0.03(-1.52%) |
Apr 15, 2024 | 2.060 | 2.130 | 1.950 | 1.980 | 1,248,670 | -0.08(-3.88%) |
Apr 12, 2024 | 2.200 | 2.200 | 2.000 | 2.060 | 1,008,941 | -0.13(-5.94%) |
Apr 11, 2024 | 2.240 | 2.280 | 2.170 | 2.190 | 959,732 | -0.04(-1.79%) |
Apr 10, 2024 | 2.270 | 2.280 | 2.200 | 2.230 | 887,851 | -0.08(-3.46%) |
Apr 09, 2024 | 2.320 | 2.380 | 2.245 | 2.310 | 803,018 | -0.01(-0.43%) |
Apr 08, 2024 | 2.320 | 2.340 | 2.250 | 2.320 | 841,217 | +0.03(+1.31%) |
Apr 05, 2024 | 2.270 | 2.410 | 2.195 | 2.290 | 1,117,712 | +0.02(+0.88%) |
Apr 04, 2024 | 2.300 | 2.375 | 2.210 | 2.270 | 1,022,884 | +0.01(+0.44%) |
Apr 03, 2024 | 2.120 | 2.370 | 2.105 | 2.260 | 1,340,822 | +0.10(+4.63%) |
Apr 02, 2024 | 2.260 | 2.280 | 2.120 | 2.160 | 1,374,084 | -0.14(-6.09%) |