Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.560 | 2.825 | 2.550 | 2.690 | 17,688,944 | +0.04(+1.32%) |
May 30, 2024 | 2.470 | 2.690 | 2.430 | 2.655 | 12,977,555 | +0.18(+7.49%) |
May 29, 2024 | 2.560 | 2.640 | 2.440 | 2.470 | 11,378,066 | -0.02(-0.80%) |
May 28, 2024 | 2.710 | 2.740 | 2.470 | 2.490 | 13,075,941 | -0.43(-14.73%) |
May 24, 2024 | 3.040 | 3.130 | 2.920 | 2.920 | 7,177,980 | -0.17(-5.35%) |
May 23, 2024 | 3.230 | 3.250 | 2.890 | 3.085 | 16,712,323 | -0.70(-18.49%) |
May 22, 2024 | 3.740 | 3.912 | 3.700 | 3.785 | 8,751,344 | +0.04(+0.93%) |
May 21, 2024 | 3.890 | 3.923 | 3.750 | 3.750 | 3,397,549 | -0.04(-1.19%) |
May 20, 2024 | 3.890 | 3.910 | 3.760 | 3.795 | 3,603,621 | -0.20(-4.89%) |
May 17, 2024 | 3.840 | 4.045 | 3.815 | 3.990 | 3,710,050 | +0.16(+4.18%) |
May 16, 2024 | 3.795 | 3.855 | 3.720 | 3.830 | 4,200,275 | +0.02(+0.52%) |
May 15, 2024 | 4.010 | 4.080 | 3.790 | 3.810 | 6,367,720 | -0.31(-7.52%) |
May 14, 2024 | 4.270 | 4.330 | 4.080 | 4.120 | 4,442,833 | -0.07(-1.67%) |
May 13, 2024 | 4.180 | 4.370 | 4.138 | 4.190 | 5,495,980 | -0.05(-1.18%) |
May 10, 2024 | 4.200 | 4.310 | 4.090 | 4.240 | 4,953,834 | -0.12(-2.75%) |
May 09, 2024 | 4.180 | 4.400 | 4.140 | 4.360 | 5,411,211 | +0.16(+3.81%) |
May 08, 2024 | 4.270 | 4.285 | 4.120 | 4.200 | 4,620,155 | +0.02(+0.36%) |
May 07, 2024 | 4.150 | 4.320 | 4.080 | 4.185 | 6,862,651 | +0.14(+3.46%) |
May 06, 2024 | 4.320 | 4.340 | 4.038 | 4.045 | 4,607,876 | -0.33(-7.44%) |
May 03, 2024 | 4.480 | 4.550 | 4.320 | 4.370 | 5,891,059 | -0.33(-7.02%) |
May 02, 2024 | 4.860 | 5.010 | 4.650 | 4.700 | 4,404,217 | -0.33(-6.65%) |
May 01, 2024 | 4.800 | 5.220 | 4.720 | 5.035 | 12,124,428 | +0.37(+7.93%) |
Apr 30, 2024 | 4.580 | 4.670 | 4.420 | 4.665 | 5,383,712 | +0.13(+2.98%) |
Apr 29, 2024 | 4.540 | 4.780 | 4.508 | 4.530 | 3,995,259 | +0.02(+0.44%) |
Apr 26, 2024 | 5.020 | 5.070 | 4.460 | 4.510 | 5,945,134 | -0.66(-12.77%) |
Apr 25, 2024 | 5.700 | 5.780 | 5.070 | 5.170 | 8,562,750 | -0.41(-7.35%) |
Apr 24, 2024 | 5.020 | 5.630 | 5.010 | 5.580 | 5,797,337 | +0.37(+7.10%) |
Apr 23, 2024 | 5.470 | 5.532 | 5.170 | 5.210 | 3,718,597 | -0.43(-7.62%) |
Apr 22, 2024 | 5.880 | 6.150 | 5.560 | 5.640 | 5,957,391 | -0.53(-8.59%) |
Apr 19, 2024 | 5.360 | 6.250 | 5.180 | 6.170 | 8,364,211 | +1.02(+19.81%) |
Apr 18, 2024 | 5.120 | 5.410 | 4.960 | 5.150 | 3,108,554 | -0.06(-1.15%) |
Apr 17, 2024 | 4.750 | 5.220 | 4.700 | 5.210 | 3,472,381 | +0.36(+7.42%) |
Apr 16, 2024 | 4.960 | 5.000 | 4.760 | 4.850 | 3,524,642 | -0.16(-3.19%) |
Apr 15, 2024 | 4.670 | 5.010 | 4.510 | 5.010 | 3,601,586 | +0.25(+5.14%) |
Apr 12, 2024 | 4.620 | 4.838 | 4.580 | 4.765 | 3,711,400 | +0.23(+5.19%) |
Apr 11, 2024 | 4.880 | 4.940 | 4.510 | 4.530 | 3,687,988 | -0.40(-8.21%) |
Apr 10, 2024 | 5.320 | 5.330 | 4.890 | 4.935 | 4,937,598 | -0.20(-3.89%) |
Apr 09, 2024 | 4.890 | 5.400 | 4.870 | 5.135 | 4,467,464 | +0.20(+4.05%) |
Apr 08, 2024 | 4.760 | 4.980 | 4.750 | 4.935 | 2,073,901 | +0.10(+2.07%) |
Apr 05, 2024 | 4.960 | 5.070 | 4.785 | 4.835 | 2,941,380 | -0.25(-5.01%) |
Apr 04, 2024 | 4.590 | 5.090 | 4.570 | 5.090 | 3,483,142 | +0.34(+7.16%) |
Apr 03, 2024 | 4.810 | 4.810 | 4.600 | 4.750 | 1,937,248 | +0.05(+1.06%) |
Apr 02, 2024 | 4.810 | 4.885 | 4.630 | 4.700 | 2,704,607 | +0.08(+1.73%) |
Apr 01, 2024 | 4.610 | 4.720 | 4.420 | 4.620 | 2,500,672 | +0.00(+0.00%) |
Mar 28, 2024 | 4.640 | 4.720 | 4.510 | 4.620 | 2,655,748 | +0.01(+0.22%) |
Mar 27, 2024 | 4.350 | 4.550 | 4.330 | 4.610 | 4,434,273 | +0.22(+5.01%) |
Mar 26, 2024 | 4.100 | 4.390 | 4.055 | 4.390 | 3,909,794 | +0.21(+5.15%) |
Mar 25, 2024 | 4.260 | 4.310 | 4.029 | 4.175 | 4,122,469 | -0.08(-1.76%) |
Mar 22, 2024 | 4.560 | 4.570 | 4.195 | 4.250 | 3,739,056 | -0.27(-5.97%) |
Mar 21, 2024 | 4.430 | 4.620 | 4.390 | 4.520 | 5,398,422 | -0.11(-2.38%) |
Mar 20, 2024 | 4.690 | 4.855 | 4.620 | 4.630 | 2,282,577 | -0.11(-2.32%) |
Mar 19, 2024 | 5.030 | 5.210 | 4.610 | 4.740 | 3,506,212 | -0.10(-2.07%) |
Mar 18, 2024 | 4.640 | 4.980 | 4.398 | 4.840 | 2,981,482 | -0.05(-1.12%) |
Mar 15, 2024 | 5.000 | 5.075 | 4.710 | 4.895 | 2,444,067 | +0.02(+0.51%) |
Mar 14, 2024 | 4.720 | 5.025 | 4.615 | 4.870 | 3,144,826 | +0.29(+6.33%) |
Mar 13, 2024 | 4.560 | 4.820 | 4.530 | 4.580 | 2,780,714 | +0.09(+2.12%) |
Mar 12, 2024 | 4.950 | 5.180 | 4.480 | 4.485 | 4,009,779 | -0.74(-14.16%) |
Mar 11, 2024 | 5.190 | 5.410 | 4.890 | 5.225 | 6,117,107 | +0.21(+4.08%) |
Mar 08, 2024 | 4.290 | 5.125 | 4.070 | 5.020 | 8,192,635 | +0.49(+10.82%) |
Mar 07, 2024 | 4.800 | 4.860 | 4.520 | 4.530 | 2,082,230 | -0.43(-8.67%) |
Mar 06, 2024 | 5.060 | 5.170 | 4.845 | 4.960 | 1,656,612 | -0.35(-6.59%) |
Mar 05, 2024 | 5.400 | 5.630 | 5.300 | 5.310 | 1,509,754 | -0.11(-2.03%) |
Mar 04, 2024 | 5.560 | 5.600 | 5.080 | 5.420 | 1,566,017 | -0.40(-6.87%) |