Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.910 | 6.780 | 5.825 | 6.280 | 7,499,618 | +0.42(+7.17%) |
May 09, 2024 | 5.840 | 5.980 | 5.580 | 5.860 | 2,243,754 | +0.01(+0.17%) |
May 08, 2024 | 5.580 | 5.860 | 5.500 | 5.850 | 1,405,659 | +0.19(+3.36%) |
May 07, 2024 | 5.840 | 5.990 | 5.540 | 5.660 | 2,010,317 | -0.17(-2.92%) |
May 06, 2024 | 6.330 | 6.350 | 5.830 | 5.830 | 2,223,843 | -0.33(-5.36%) |
May 03, 2024 | 6.130 | 6.300 | 5.880 | 6.160 | 2,194,776 | +0.13(+2.16%) |
May 02, 2024 | 5.820 | 6.110 | 5.750 | 6.030 | 2,125,522 | +0.30(+5.24%) |
May 01, 2024 | 5.750 | 5.950 | 5.580 | 5.730 | 1,908,221 | -0.07(-1.21%) |
Apr 30, 2024 | 6.050 | 6.235 | 5.715 | 5.800 | 2,524,246 | -0.28(-4.61%) |
Apr 29, 2024 | 6.030 | 6.220 | 5.880 | 6.080 | 2,299,229 | +0.02(+0.33%) |
Apr 26, 2024 | 5.860 | 6.365 | 5.830 | 6.060 | 3,685,137 | +0.17(+2.89%) |
Apr 25, 2024 | 5.300 | 5.890 | 5.300 | 5.890 | 2,524,316 | +0.39(+7.09%) |
Apr 24, 2024 | 5.580 | 5.630 | 5.280 | 5.500 | 2,906,007 | +0.02(+0.36%) |
Apr 23, 2024 | 4.960 | 5.550 | 4.900 | 5.480 | 3,945,116 | +0.55(+11.16%) |
Apr 22, 2024 | 4.860 | 5.030 | 4.610 | 4.930 | 2,325,135 | +0.08(+1.65%) |
Apr 19, 2024 | 4.860 | 5.090 | 4.780 | 4.850 | 2,203,593 | -0.04(-0.82%) |
Apr 18, 2024 | 5.040 | 5.110 | 4.840 | 4.890 | 1,832,937 | -0.04(-0.81%) |
Apr 17, 2024 | 5.100 | 5.250 | 4.920 | 4.930 | 1,929,005 | -0.04(-0.80%) |
Apr 16, 2024 | 4.700 | 5.090 | 4.690 | 4.970 | 2,863,089 | +0.12(+2.47%) |
Apr 15, 2024 | 5.310 | 5.430 | 4.790 | 4.850 | 4,081,802 | -0.42(-7.97%) |
Apr 12, 2024 | 5.260 | 5.730 | 5.210 | 5.270 | 2,872,697 | -0.05(-0.94%) |
Apr 11, 2024 | 5.530 | 5.640 | 5.140 | 5.320 | 3,073,270 | -0.10(-1.85%) |
Apr 10, 2024 | 5.360 | 5.550 | 5.170 | 5.420 | 3,476,218 | -0.19(-3.39%) |
Apr 09, 2024 | 5.840 | 5.912 | 5.490 | 5.610 | 3,994,928 | -0.33(-5.56%) |
Apr 08, 2024 | 6.250 | 6.800 | 5.650 | 5.940 | 6,859,788 | -0.16(-2.62%) |
Apr 05, 2024 | 6.380 | 6.635 | 5.990 | 6.100 | 5,538,444 | -0.06(-0.97%) |
Apr 04, 2024 | 6.290 | 7.370 | 6.040 | 6.160 | 12,293,651 | -0.28(-4.35%) |
Apr 03, 2024 | 5.660 | 6.440 | 5.310 | 6.440 | 7,060,054 | +0.72(+12.59%) |
Apr 02, 2024 | 5.060 | 5.810 | 4.910 | 5.720 | 6,463,194 | +0.48(+9.16%) |
Apr 01, 2024 | 5.810 | 6.440 | 5.150 | 5.240 | 10,849,669 | -0.07(-1.32%) |
Mar 28, 2024 | 5.760 | 5.270 | 5.260 | 5.310 | 10,440,723 | -0.44(-7.65%) |
Mar 27, 2024 | 4.530 | 5.790 | 4.430 | 5.750 | 16,560,532 | +1.59(+38.22%) |
Mar 26, 2024 | 4.040 | 4.380 | 3.790 | 4.160 | 6,091,085 | +0.09(+2.21%) |
Mar 25, 2024 | 4.310 | 4.580 | 4.040 | 4.070 | 6,399,391 | -0.18(-4.24%) |
Mar 22, 2024 | 4.600 | 4.620 | 4.170 | 4.250 | 6,255,028 | -0.32(-7.00%) |
Mar 21, 2024 | 5.000 | 5.405 | 4.510 | 4.570 | 10,145,834 | -0.31(-6.35%) |
Mar 20, 2024 | 6.490 | 6.490 | 4.660 | 4.880 | 18,177,948 | -1.70(-25.84%) |
Mar 19, 2024 | 8.730 | 8.740 | 6.350 | 6.580 | 15,081,359 | -3.52(-34.85%) |
Mar 18, 2024 | 8.680 | 11.21 | 8.670 | 10.10 | 19,597,974 | +2.25(+28.66%) |
Mar 15, 2024 | 6.340 | 8.160 | 6.100 | 7.850 | 8,760,423 | +0.61(+8.43%) |
Mar 14, 2024 | 7.700 | 7.710 | 5.300 | 7.240 | 9,192,562 | +0.16(+2.26%) |
Mar 13, 2024 | 6.670 | 7.280 | 6.426 | 7.080 | 8,070,889 | +0.81(+12.92%) |
Mar 12, 2024 | 5.530 | 6.345 | 5.510 | 6.270 | 4,322,773 | +0.79(+14.42%) |
Mar 11, 2024 | 6.100 | 6.535 | 5.300 | 5.480 | 8,674,316 | -0.01(-0.18%) |
Mar 08, 2024 | 4.680 | 5.730 | 4.650 | 5.490 | 7,386,005 | +1.03(+23.09%) |
Mar 07, 2024 | 4.280 | 4.500 | 4.200 | 4.460 | 2,221,864 | +0.24(+5.69%) |
Mar 06, 2024 | 4.890 | 4.890 | 4.175 | 4.220 | 4,801,160 | -0.26(-5.80%) |
Mar 05, 2024 | 4.150 | 4.670 | 3.900 | 4.480 | 7,103,672 | +0.58(+14.87%) |
Mar 04, 2024 | 4.100 | 4.240 | 3.550 | 3.900 | 5,952,864 | +0.45(+13.04%) |