Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.160 | 3.190 | 2.750 | 2.885 | 2,771,308 | -0.42(-12.58%) |
May 23, 2024 | 3.470 | 3.470 | 3.180 | 3.300 | 2,704,299 | +0.04(+1.23%) |
May 22, 2024 | 3.150 | 3.291 | 3.090 | 3.260 | 661,121 | +0.12(+3.82%) |
May 21, 2024 | 3.330 | 3.377 | 3.100 | 3.140 | 866,401 | -0.12(-3.68%) |
May 20, 2024 | 3.080 | 3.300 | 2.985 | 3.260 | 657,239 | +0.20(+6.54%) |
May 17, 2024 | 3.170 | 3.200 | 2.955 | 3.060 | 1,020,549 | -0.14(-4.38%) |
May 16, 2024 | 3.290 | 3.320 | 3.200 | 3.200 | 448,942 | -0.13(-3.90%) |
May 15, 2024 | 3.260 | 3.350 | 3.110 | 3.330 | 770,713 | +0.07(+2.15%) |
May 14, 2024 | 3.280 | 3.380 | 3.175 | 3.260 | 1,086,539 | -0.09(-2.69%) |
May 13, 2024 | 3.550 | 3.680 | 3.270 | 3.350 | 1,130,933 | -0.19(-5.37%) |
May 10, 2024 | 3.500 | 3.819 | 3.470 | 3.540 | 1,033,403 | +0.07(+2.02%) |
May 09, 2024 | 3.490 | 3.600 | 3.410 | 3.470 | 435,291 | -0.05(-1.42%) |
May 08, 2024 | 3.580 | 3.600 | 3.420 | 3.520 | 366,413 | -0.04(-1.12%) |
May 07, 2024 | 3.850 | 3.900 | 3.410 | 3.560 | 1,044,636 | -0.22(-5.82%) |
May 06, 2024 | 3.400 | 4.060 | 3.400 | 3.780 | 2,290,320 | +0.41(+12.17%) |
May 03, 2024 | 3.530 | 3.530 | 3.320 | 3.370 | 541,556 | -0.07(-2.03%) |
May 02, 2024 | 3.430 | 3.560 | 3.310 | 3.440 | 627,269 | +0.07(+2.08%) |
May 01, 2024 | 3.320 | 3.635 | 3.250 | 3.370 | 1,265,783 | +0.01(+0.30%) |
Apr 30, 2024 | 3.440 | 3.560 | 3.340 | 3.360 | 579,588 | -0.15(-4.27%) |
Apr 29, 2024 | 3.650 | 3.780 | 3.411 | 3.510 | 878,923 | -0.18(-4.88%) |
Apr 26, 2024 | 3.260 | 3.750 | 3.220 | 3.690 | 1,972,649 | +0.48(+14.95%) |
Apr 25, 2024 | 3.440 | 3.500 | 3.160 | 3.210 | 926,450 | -0.27(-7.76%) |
Apr 24, 2024 | 3.600 | 3.610 | 3.340 | 3.480 | 867,956 | -0.04(-1.14%) |
Apr 23, 2024 | 3.560 | 3.640 | 3.420 | 3.520 | 1,154,284 | -0.10(-2.76%) |
Apr 22, 2024 | 3.490 | 3.680 | 3.390 | 3.620 | 1,416,955 | +0.14(+4.02%) |
Apr 19, 2024 | 3.170 | 3.630 | 3.150 | 3.480 | 2,831,954 | +0.31(+9.78%) |
Apr 18, 2024 | 4.080 | 4.110 | 3.105 | 3.170 | 4,852,100 | -1.03(-24.52%) |
Apr 17, 2024 | 5.190 | 5.430 | 4.080 | 4.200 | 23,201,248 | +0.29(+7.42%) |
Apr 16, 2024 | 3.990 | 4.150 | 3.800 | 3.910 | 3,311,391 | -0.32(-7.57%) |
Apr 15, 2024 | 4.280 | 4.580 | 4.100 | 4.230 | 1,751,008 | -0.16(-3.64%) |
Apr 12, 2024 | 4.220 | 4.420 | 3.940 | 4.390 | 2,001,801 | +0.06(+1.39%) |
Apr 11, 2024 | 4.650 | 4.828 | 4.220 | 4.330 | 2,731,557 | -0.40(-8.46%) |
Apr 10, 2024 | 4.680 | 5.155 | 4.511 | 4.730 | 3,367,078 | -0.11(-2.27%) |
Apr 09, 2024 | 5.480 | 5.740 | 4.750 | 4.840 | 7,354,232 | -0.67(-12.16%) |
Apr 08, 2024 | 5.000 | 6.580 | 4.950 | 5.510 | 24,269,238 | +0.56(+11.31%) |
Apr 05, 2024 | 4.610 | 5.400 | 4.610 | 4.950 | 7,420,923 | +0.26(+5.54%) |
Apr 04, 2024 | 4.890 | 5.150 | 4.308 | 4.690 | 6,141,427 | -0.25(-5.06%) |
Apr 03, 2024 | 4.750 | 5.610 | 4.730 | 4.940 | 30,698,792 | +0.46(+10.27%) |
Apr 02, 2024 | 4.890 | 5.160 | 4.110 | 4.480 | 18,334,294 | -1.67(-27.15%) |
Apr 01, 2024 | 3.780 | 7.070 | 3.530 | 6.150 | 239,222,256 | +3.70(+151.02%) |
Mar 28, 2024 | 2.430 | 2.635 | 2.390 | 2.450 | 893,952 | +0.07(+2.94%) |
Mar 27, 2024 | 2.300 | 2.470 | 2.150 | 2.380 | 796,260 | +0.08(+3.48%) |
Mar 26, 2024 | 2.350 | 2.383 | 2.220 | 2.300 | 382,566 | -0.04(-1.71%) |
Mar 25, 2024 | 2.360 | 2.440 | 2.310 | 2.340 | 838,997 | -0.05(-2.09%) |
Mar 22, 2024 | 2.430 | 2.525 | 2.330 | 2.390 | 651,136 | -0.09(-3.63%) |
Mar 21, 2024 | 2.880 | 2.960 | 2.420 | 2.480 | 1,821,214 | -0.33(-11.74%) |
Mar 20, 2024 | 2.610 | 2.960 | 2.480 | 2.810 | 1,561,739 | +0.24(+9.34%) |
Mar 19, 2024 | 2.700 | 2.770 | 2.220 | 2.570 | 1,811,995 | -0.26(-9.19%) |
Mar 18, 2024 | 3.000 | 3.000 | 2.660 | 2.830 | 2,066,840 | -0.08(-2.75%) |
Mar 15, 2024 | 2.690 | 3.310 | 2.660 | 2.910 | 6,139,649 | +0.26(+9.60%) |
Mar 14, 2024 | 3.090 | 3.110 | 2.470 | 2.655 | 5,407,806 | -0.59(-18.06%) |
Mar 13, 2024 | 2.260 | 3.330 | 2.170 | 3.240 | 24,962,768 | +1.21(+59.61%) |
Mar 12, 2024 | 1.980 | 2.090 | 1.830 | 2.030 | 956,130 | +0.10(+5.18%) |
Mar 11, 2024 | 1.850 | 1.970 | 1.780 | 1.930 | 685,306 | +0.05(+2.66%) |
Mar 08, 2024 | 2.190 | 2.305 | 1.750 | 1.880 | 1,964,531 | -0.24(-11.32%) |
Mar 07, 2024 | 2.110 | 2.300 | 2.060 | 2.120 | 1,362,553 | -0.01(-0.47%) |
Mar 06, 2024 | 2.090 | 2.350 | 1.960 | 2.130 | 2,296,126 | +0.02(+0.95%) |
Mar 05, 2024 | 2.590 | 2.600 | 1.910 | 2.110 | 2,617,081 | -0.43(-16.93%) |
Mar 04, 2024 | 2.960 | 3.270 | 2.350 | 2.540 | 5,521,339 | -0.28(-9.93%) |