Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.000 | 5.250 | 4.705 | 4.980 | 20,541 | -0.02(-0.40%) |
May 30, 2024 | 4.850 | 5.270 | 4.800 | 5.000 | 49,150 | +0.17(+3.63%) |
May 29, 2024 | 4.900 | 5.000 | 4.800 | 4.825 | 22,919 | -0.09(-1.93%) |
May 28, 2024 | 4.400 | 5.630 | 4.400 | 4.920 | 48,780 | +0.33(+7.19%) |
May 24, 2024 | 4.140 | 4.778 | 4.100 | 4.590 | 23,993 | +0.58(+14.46%) |
May 23, 2024 | 4.000 | 4.110 | 3.900 | 4.010 | 9,312 | -0.04(-0.99%) |
May 22, 2024 | 3.900 | 4.262 | 3.900 | 4.050 | 12,070 | +0.20(+5.19%) |
May 21, 2024 | 4.760 | 4.850 | 3.700 | 3.850 | 34,428 | -0.98(-20.29%) |
May 20, 2024 | 4.760 | 4.920 | 4.760 | 4.830 | 8,910 | +0.08(+1.68%) |
May 17, 2024 | 5.130 | 5.130 | 4.720 | 4.750 | 24,407 | -0.35(-6.86%) |
May 16, 2024 | 4.840 | 5.110 | 4.795 | 5.100 | 10,336 | +0.40(+8.51%) |
May 15, 2024 | 4.640 | 4.723 | 4.550 | 4.700 | 9,718 | +0.10(+2.17%) |
May 14, 2024 | 5.000 | 5.000 | 4.600 | 4.600 | 21,779 | -0.66(-12.46%) |
May 13, 2024 | 4.930 | 5.270 | 4.930 | 5.255 | 9,103 | +0.26(+5.31%) |
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%) |