Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 9.030 | 10.10 | 8.600 | 9.050 | 1,640,440 | +0.25(+2.84%) |
Jun 12, 2024 | 7.710 | 8.900 | 7.420 | 8.800 | 2,492,350 | +1.33(+17.80%) |
Jun 11, 2024 | 6.360 | 7.555 | 6.360 | 7.470 | 1,091,154 | +0.97(+14.92%) |
Jun 10, 2024 | 5.960 | 7.110 | 5.960 | 6.500 | 1,565,768 | +0.40(+6.56%) |
Jun 07, 2024 | 6.440 | 6.780 | 5.870 | 6.100 | 1,619,763 | -0.32(-4.98%) |
Jun 06, 2024 | 5.200 | 7.340 | 5.100 | 6.420 | 2,690,415 | +1.62(+33.75%) |
Jun 05, 2024 | 4.400 | 4.820 | 4.100 | 4.800 | 1,660,003 | +0.45(+10.34%) |
Jun 04, 2024 | 4.250 | 4.500 | 3.880 | 4.350 | 4,606,615 | +0.70(+19.18%) |
Jun 03, 2024 | 3.770 | 3.970 | 3.620 | 3.650 | 27,353 | -0.07(-1.88%) |
May 31, 2024 | 3.740 | 3.840 | 3.300 | 3.720 | 104,289 | -0.10(-2.62%) |
May 30, 2024 | 4.160 | 4.200 | 3.730 | 3.820 | 300,852 | -0.20(-4.98%) |
May 29, 2024 | 3.750 | 4.090 | 3.520 | 4.020 | 218,590 | +0.32(+8.65%) |
May 28, 2024 | 3.420 | 3.740 | 3.410 | 3.700 | 254,612 | +0.28(+8.19%) |
May 24, 2024 | 2.870 | 3.440 | 2.850 | 3.420 | 400,948 | +0.61(+21.71%) |
May 23, 2024 | 2.910 | 2.980 | 2.800 | 2.810 | 245,175 | -0.10(-3.44%) |
May 22, 2024 | 2.940 | 3.000 | 2.800 | 2.910 | 243,146 | -0.02(-0.68%) |
May 21, 2024 | 2.900 | 2.930 | 2.700 | 2.930 | 121,991 | +0.13(+4.64%) |
May 20, 2024 | 2.550 | 2.800 | 2.510 | 2.800 | 132,992 | +0.27(+10.67%) |
May 17, 2024 | 2.500 | 2.680 | 2.480 | 2.530 | 121,023 | +0.00(+0.00%) |
May 16, 2024 | 2.600 | 2.680 | 2.490 | 2.530 | 140,298 | -0.06(-2.31%) |
May 15, 2024 | 2.500 | 2.590 | 2.450 | 2.590 | 153,343 | +0.16(+6.58%) |
May 14, 2024 | 2.450 | 2.505 | 2.350 | 2.430 | 76,665 | -0.07(-2.80%) |
May 13, 2024 | 2.610 | 2.610 | 2.350 | 2.500 | 226,001 | +0.15(+6.38%) |
May 10, 2024 | 2.610 | 2.650 | 2.310 | 2.350 | 244,670 | -0.18(-7.11%) |
May 09, 2024 | 2.120 | 2.550 | 2.100 | 2.530 | 281,559 | +0.43(+20.48%) |
May 08, 2024 | 1.910 | 2.100 | 1.900 | 2.100 | 48,603 | +0.11(+5.53%) |
May 07, 2024 | 1.990 | 2.020 | 1.950 | 1.990 | 114,250 | -0.07(-3.40%) |
May 06, 2024 | 1.940 | 2.080 | 1.940 | 2.060 | 52,865 | +0.11(+5.64%) |
May 03, 2024 | 1.830 | 1.970 | 1.750 | 1.950 | 115,438 | +0.18(+10.17%) |
May 02, 2024 | 1.670 | 1.800 | 1.610 | 1.770 | 99,915 | +0.12(+7.27%) |
May 01, 2024 | 1.580 | 1.680 | 1.530 | 1.650 | 42,958 | +0.07(+4.43%) |
Apr 30, 2024 | 1.700 | 1.730 | 1.521 | 1.580 | 153,506 | -0.17(-9.46%) |
Apr 29, 2024 | 1.830 | 1.930 | 1.745 | 1.745 | 107,355 | -0.13(-7.18%) |
Apr 26, 2024 | 1.760 | 1.900 | 1.760 | 1.880 | 73,136 | +0.09(+5.03%) |
Apr 25, 2024 | 1.730 | 1.850 | 1.680 | 1.790 | 116,442 | -0.02(-1.25%) |
Apr 24, 2024 | 1.840 | 1.900 | 1.580 | 1.813 | 125,969 | -0.12(-6.08%) |
Apr 23, 2024 | 1.720 | 1.930 | 1.720 | 1.930 | 132,537 | +0.16(+8.94%) |
Apr 22, 2024 | 1.700 | 1.780 | 1.680 | 1.772 | 170,234 | +0.15(+9.36%) |
Apr 19, 2024 | 1.420 | 1.620 | 1.420 | 1.620 | 67,350 | +0.22(+15.71%) |
Apr 18, 2024 | 1.230 | 1.460 | 1.230 | 1.400 | 56,045 | +0.15(+11.99%) |
Apr 17, 2024 | 1.190 | 1.289 | 1.190 | 1.250 | 57,597 | +0.02(+1.63%) |
Apr 16, 2024 | 1.320 | 1.357 | 1.150 | 1.230 | 299,795 | -0.12(-8.89%) |
Apr 15, 2024 | 1.510 | 1.650 | 1.350 | 1.350 | 134,828 | -0.20(-12.90%) |
Apr 12, 2024 | 1.620 | 1.669 | 1.470 | 1.550 | 166,005 | -0.03(-1.90%) |
Apr 11, 2024 | 1.680 | 1.770 | 1.530 | 1.580 | 200,215 | -0.14(-8.14%) |
Apr 10, 2024 | 1.800 | 1.828 | 1.680 | 1.720 | 154,363 | -0.14(-7.28%) |
Apr 09, 2024 | 1.960 | 2.010 | 1.850 | 1.855 | 136,969 | -0.19(-9.51%) |
Apr 08, 2024 | 2.160 | 2.220 | 1.940 | 2.050 | 272,765 | -0.17(-7.66%) |
Apr 05, 2024 | 2.210 | 2.270 | 2.150 | 2.220 | 78,171 | -0.02(-0.89%) |
Apr 04, 2024 | 2.300 | 2.390 | 2.190 | 2.240 | 150,666 | -0.01(-0.44%) |
Apr 03, 2024 | 2.170 | 2.350 | 2.170 | 2.250 | 114,015 | -0.01(-0.44%) |
Apr 02, 2024 | 2.200 | 2.260 | 2.120 | 2.260 | 64,077 | -0.07(-3.17%) |