Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 5.460 | 5.530 | 5.280 | 5.500 | 220,405 | -0.16(-2.83%) |
Apr 24, 2024 | 5.690 | 5.910 | 5.550 | 5.660 | 367,700 | +0.05(+0.89%) |
Apr 23, 2024 | 5.610 | 5.800 | 5.220 | 5.610 | 588,917 | +0.49(+9.57%) |
Apr 22, 2024 | 5.510 | 5.590 | 5.010 | 5.120 | 756,275 | -0.40(-7.25%) |
Apr 19, 2024 | 5.750 | 5.940 | 5.500 | 5.520 | 532,496 | -0.28(-4.83%) |
Apr 18, 2024 | 6.200 | 6.250 | 5.800 | 5.800 | 438,115 | -0.40(-6.45%) |
Apr 17, 2024 | 6.360 | 6.470 | 5.900 | 6.200 | 542,685 | -0.25(-3.88%) |
Apr 16, 2024 | 6.090 | 6.460 | 5.960 | 6.450 | 527,080 | +0.19(+3.04%) |
Apr 15, 2024 | 6.240 | 6.340 | 5.870 | 6.260 | 657,254 | +0.12(+1.95%) |
Apr 12, 2024 | 6.530 | 6.800 | 5.920 | 6.140 | 1,071,763 | -0.60(-8.90%) |
Apr 11, 2024 | 7.130 | 7.400 | 6.500 | 6.740 | 1,436,019 | -0.16(-2.32%) |
Apr 10, 2024 | 7.100 | 8.420 | 6.900 | 6.900 | 6,129,962 | -0.60(-8.00%) |
Apr 09, 2024 | 6.140 | 8.263 | 5.830 | 7.500 | 22,515,062 | +1.30(+20.97%) |
Apr 08, 2024 | 5.800 | 6.200 | 5.600 | 6.200 | 524,772 | +0.53(+9.35%) |
Apr 05, 2024 | 5.800 | 5.920 | 5.600 | 5.670 | 392,354 | -0.23(-3.90%) |
Apr 04, 2024 | 6.200 | 6.310 | 5.780 | 5.900 | 788,982 | -0.09(-1.50%) |
Apr 03, 2024 | 6.000 | 6.110 | 5.850 | 5.990 | 392,483 | -0.12(-1.96%) |
Apr 02, 2024 | 6.000 | 6.110 | 5.640 | 6.110 | 575,867 | -0.05(-0.81%) |
Apr 01, 2024 | 6.470 | 6.520 | 6.060 | 6.160 | 489,715 | -0.29(-4.50%) |
Mar 28, 2024 | 6.710 | 6.440 | 6.400 | 6.450 | 356,651 | -0.31(-4.59%) |
Mar 27, 2024 | 6.410 | 7.000 | 6.390 | 6.760 | 736,718 | +0.39(+6.12%) |
Mar 26, 2024 | 6.890 | 6.890 | 6.300 | 6.370 | 476,613 | -0.40(-5.91%) |
Mar 25, 2024 | 6.260 | 7.000 | 6.250 | 6.770 | 790,693 | +0.47(+7.46%) |
Mar 22, 2024 | 6.100 | 6.640 | 6.020 | 6.300 | 606,143 | -0.09(-1.41%) |
Mar 21, 2024 | 6.750 | 7.090 | 6.270 | 6.390 | 1,052,534 | -0.38(-5.61%) |
Mar 20, 2024 | 6.970 | 6.980 | 6.500 | 6.770 | 700,125 | -0.16(-2.31%) |
Mar 19, 2024 | 6.650 | 7.140 | 6.400 | 6.930 | 1,232,073 | +0.06(+0.87%) |
Mar 18, 2024 | 8.270 | 8.410 | 6.640 | 6.870 | 2,521,604 | -1.13(-14.12%) |
Mar 15, 2024 | 7.870 | 9.600 | 7.821 | 8.000 | 7,554,401 | -0.14(-1.72%) |
Mar 14, 2024 | 7.420 | 9.400 | 6.700 | 8.140 | 15,594,672 | +1.01(+14.17%) |
Mar 13, 2024 | 5.790 | 7.450 | 5.620 | 7.130 | 8,421,367 | +1.56(+28.01%) |
Mar 12, 2024 | 5.770 | 6.120 | 5.440 | 5.570 | 880,942 | -0.08(-1.42%) |
Mar 11, 2024 | 5.590 | 5.880 | 5.350 | 5.650 | 626,932 | -0.11(-1.91%) |
Mar 08, 2024 | 6.120 | 6.450 | 5.680 | 5.760 | 1,000,810 | -0.21(-3.52%) |
Mar 07, 2024 | 5.900 | 6.690 | 5.500 | 5.970 | 1,547,523 | +0.48(+8.74%) |
Mar 06, 2024 | 6.190 | 6.282 | 5.220 | 5.490 | 1,187,585 | -0.55(-9.11%) |
Mar 05, 2024 | 5.500 | 6.900 | 5.280 | 6.040 | 1,858,059 | +0.13(+2.20%) |
Mar 04, 2024 | 6.880 | 7.000 | 5.000 | 5.910 | 2,624,069 | -1.10(-15.69%) |
Mar 01, 2024 | 7.870 | 8.000 | 7.010 | 7.010 | 1,546,918 | -1.02(-12.70%) |
Feb 29, 2024 | 8.230 | 8.800 | 7.770 | 8.030 | 2,148,475 | +0.21(+2.69%) |
Feb 28, 2024 | 7.960 | 8.189 | 7.550 | 7.820 | 1,259,142 | -0.70(-8.22%) |
Feb 27, 2024 | 8.500 | 8.550 | 7.500 | 8.520 | 2,229,411 | +0.02(+0.24%) |
Feb 26, 2024 | 8.100 | 8.880 | 7.250 | 8.500 | 4,315,104 | -0.64(-7.00%) |
Feb 23, 2024 | 9.960 | 10.25 | 9.100 | 9.140 | 2,687,449 | -1.92(-17.36%) |
Feb 22, 2024 | 11.77 | 11.79 | 10.28 | 11.06 | 5,096,122 | +0.92(+9.07%) |
Feb 21, 2024 | 10.91 | 11.07 | 9.800 | 10.14 | 3,255,164 | -2.26(-18.23%) |
Feb 20, 2024 | 14.38 | 14.70 | 11.25 | 12.40 | 6,993,686 | -1.17(-8.62%) |
Feb 16, 2024 | 11.65 | 15.70 | 10.00 | 13.57 | 23,405,388 | +3.57(+35.70%) |
Feb 15, 2024 | 13.65 | 13.71 | 9.000 | 10.00 | 9,401,411 | -6.09(-37.85%) |
Feb 14, 2024 | 16.90 | 19.50 | 14.90 | 16.09 | 17,532,954 | +2.03(+14.44%) |
Feb 13, 2024 | 18.11 | 21.70 | 13.00 | 14.06 | 47,845,096 | +4.11(+41.31%) |
Feb 12, 2024 | 6.070 | 34.94 | 6.050 | 9.950 | 151,056,960 | +7.84(+371.56%) |
Feb 09, 2024 | 1.820 | 2.160 | 1.800 | 2.110 | 283,256 | +0.25(+13.44%) |
Feb 08, 2024 | 2.060 | 2.160 | 1.640 | 1.860 | 384,184 | -0.34(-15.45%) |
Feb 07, 2024 | 2.010 | 2.350 | 1.820 | 2.200 | 3,455,998 | +0.40(+22.22%) |
Feb 06, 2024 | 1.650 | 1.940 | 1.550 | 1.800 | 98,390 | +0.22(+13.92%) |
Feb 05, 2024 | 1.550 | 1.719 | 1.550 | 1.580 | 11,330 | +0.03(+1.94%) |
Feb 02, 2024 | 1.640 | 1.765 | 1.500 | 1.550 | 74,765 | -0.15(-8.82%) |