Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.820 | 4.850 | 4.700 | 4.700 | 11,468 | -0.15(-3.09%) |
May 30, 2024 | 4.950 | 4.950 | 4.830 | 4.850 | 10,225 | -0.10(-2.02%) |
May 29, 2024 | 4.930 | 4.957 | 4.917 | 4.950 | 7,430 | +0.05(+1.02%) |
May 28, 2024 | 4.920 | 4.920 | 4.900 | 4.900 | 10,266 | +0.00(+0.00%) |
May 24, 2024 | 4.900 | 4.945 | 4.890 | 4.900 | 5,591 | +0.00(+0.00%) |
May 23, 2024 | 4.920 | 4.920 | 4.899 | 4.900 | 3,536 | -0.03(-0.61%) |
May 22, 2024 | 4.900 | 5.032 | 4.900 | 4.930 | 19,874 | +0.02(+0.41%) |
May 21, 2024 | 4.900 | 5.000 | 4.900 | 4.910 | 11,497 | -0.03(-0.61%) |
May 20, 2024 | 5.060 | 5.060 | 4.900 | 4.940 | 29,376 | -0.05(-1.00%) |
May 17, 2024 | 4.890 | 5.040 | 4.890 | 4.990 | 9,487 | +0.07(+1.42%) |
May 16, 2024 | 4.910 | 4.950 | 4.900 | 4.920 | 13,415 | -0.04(-0.81%) |
May 15, 2024 | 5.000 | 5.048 | 4.920 | 4.960 | 5,070 | -0.04(-0.80%) |
May 14, 2024 | 5.010 | 5.020 | 4.974 | 5.000 | 18,477 | -0.01(-0.20%) |
May 13, 2024 | 5.050 | 5.050 | 4.962 | 5.010 | 95,554 | -0.02(-0.40%) |
May 10, 2024 | 5.050 | 5.060 | 4.960 | 5.030 | 14,425 | +0.05(+1.00%) |
May 09, 2024 | 5.010 | 5.031 | 4.900 | 4.980 | 14,268 | +0.08(+1.63%) |
May 08, 2024 | 5.120 | 5.120 | 4.900 | 4.900 | 33,658 | -0.15(-2.97%) |
May 07, 2024 | 5.120 | 5.120 | 5.020 | 5.050 | 4,220 | -0.07(-1.37%) |
May 06, 2024 | 5.090 | 5.120 | 5.030 | 5.120 | 6,344 | +0.03(+0.49%) |
May 03, 2024 | 5.100 | 5.105 | 5.090 | 5.095 | 9,505 | +0.01(+0.30%) |
May 02, 2024 | 5.080 | 5.100 | 5.010 | 5.080 | 12,702 | +0.00(+0.00%) |
May 01, 2024 | 5.150 | 5.150 | 4.990 | 5.080 | 2,151 | -0.04(-0.78%) |
Apr 30, 2024 | 4.900 | 5.120 | 4.850 | 5.120 | 76,155 | +0.22(+4.49%) |
Apr 29, 2024 | 5.000 | 5.022 | 4.885 | 4.900 | 25,636 | -0.13(-2.58%) |
Apr 26, 2024 | 5.010 | 5.050 | 4.910 | 5.030 | 21,179 | -0.03(-0.59%) |
Apr 25, 2024 | 5.070 | 5.110 | 5.010 | 5.060 | 6,107 | -0.04(-0.78%) |
Apr 24, 2024 | 4.950 | 5.140 | 4.950 | 5.100 | 9,239 | +0.12(+2.41%) |
Apr 23, 2024 | 4.930 | 5.025 | 4.930 | 4.980 | 11,667 | -0.02(-0.40%) |
Apr 22, 2024 | 4.990 | 5.060 | 4.880 | 5.000 | 12,681 | +0.00(+0.00%) |
Apr 19, 2024 | 5.180 | 5.210 | 4.910 | 5.000 | 7,451 | -0.28(-5.30%) |
Apr 18, 2024 | 5.200 | 5.280 | 5.080 | 5.280 | 14,061 | +0.17(+3.33%) |
Apr 17, 2024 | 4.920 | 5.140 | 4.890 | 5.110 | 14,560 | +0.10(+2.00%) |
Apr 16, 2024 | 4.870 | 5.144 | 4.870 | 5.010 | 40,394 | +0.14(+2.87%) |
Apr 15, 2024 | 5.180 | 5.180 | 4.840 | 4.870 | 19,058 | -0.39(-7.41%) |
Apr 12, 2024 | 5.300 | 5.300 | 5.200 | 5.260 | 9,658 | -0.05(-0.94%) |
Apr 11, 2024 | 5.440 | 5.450 | 5.250 | 5.310 | 12,498 | +0.00(+0.00%) |
Apr 10, 2024 | 5.380 | 5.380 | 5.220 | 5.310 | 82,319 | +0.01(+0.19%) |
Apr 09, 2024 | 5.300 | 5.320 | 5.250 | 5.300 | 31,507 | +0.02(+0.38%) |
Apr 08, 2024 | 5.400 | 5.400 | 5.150 | 5.280 | 13,908 | +0.04(+0.76%) |
Apr 05, 2024 | 5.170 | 5.320 | 5.010 | 5.240 | 8,877 | +0.09(+1.75%) |
Apr 04, 2024 | 5.400 | 5.400 | 5.016 | 5.150 | 35,012 | -0.19(-3.56%) |
Apr 03, 2024 | 5.380 | 5.380 | 5.310 | 5.340 | 6,225 | +0.04(+0.75%) |
Apr 02, 2024 | 5.360 | 5.370 | 5.250 | 5.300 | 7,257 | -0.05(-0.93%) |
Apr 01, 2024 | 5.650 | 5.700 | 5.300 | 5.350 | 137,731 | +0.11(+2.10%) |
Mar 28, 2024 | 5.100 | 5.240 | 5.000 | 5.240 | 136,433 | +0.23(+4.59%) |
Mar 27, 2024 | 5.080 | 5.130 | 4.950 | 5.010 | 15,026 | +0.01(+0.20%) |
Mar 26, 2024 | 4.970 | 5.000 | 4.880 | 5.000 | 33,534 | +0.17(+3.52%) |
Mar 25, 2024 | 4.590 | 4.830 | 4.431 | 4.830 | 32,385 | +0.13(+2.77%) |
Mar 22, 2024 | 4.670 | 4.750 | 4.430 | 4.700 | 5,281 | +0.02(+0.43%) |
Mar 21, 2024 | 4.710 | 4.820 | 4.660 | 4.680 | 14,123 | -0.08(-1.68%) |
Mar 20, 2024 | 4.830 | 4.830 | 4.710 | 4.760 | 15,335 | -0.05(-1.04%) |
Mar 19, 2024 | 4.750 | 4.830 | 4.750 | 4.810 | 4,839 | -0.02(-0.41%) |
Mar 18, 2024 | 4.850 | 4.850 | 4.750 | 4.830 | 10,170 | -0.02(-0.41%) |
Mar 15, 2024 | 4.890 | 4.890 | 4.803 | 4.850 | 7,893 | +0.03(+0.62%) |
Mar 14, 2024 | 4.800 | 4.825 | 4.795 | 4.820 | 2,338 | -0.02(-0.41%) |
Mar 13, 2024 | 4.700 | 4.856 | 4.600 | 4.840 | 45,260 | +0.14(+2.98%) |
Mar 12, 2024 | 4.700 | 4.700 | 4.626 | 4.700 | 12,851 | +0.00(+0.00%) |
Mar 11, 2024 | 4.550 | 4.700 | 4.380 | 4.700 | 15,659 | +0.25(+5.62%) |
Mar 08, 2024 | 4.560 | 4.700 | 4.430 | 4.450 | 23,421 | -0.25(-5.32%) |
Mar 07, 2024 | 4.400 | 4.700 | 4.400 | 4.700 | 29,179 | +0.27(+6.09%) |
Mar 06, 2024 | 4.500 | 4.590 | 4.410 | 4.430 | 16,599 | -0.07(-1.56%) |
Mar 05, 2024 | 4.670 | 4.670 | 4.470 | 4.500 | 17,033 | -0.14(-3.02%) |
Mar 04, 2024 | 4.630 | 4.700 | 4.600 | 4.640 | 17,674 | +0.04(+0.87%) |