Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.260 | 5.490 | 5.250 | 5.490 | 8,052 | +0.19(+3.58%) |
May 30, 2024 | 5.250 | 5.300 | 4.985 | 5.300 | 8,176 | +0.10(+1.92%) |
May 29, 2024 | 4.960 | 5.218 | 4.960 | 5.200 | 4,394 | +0.00(+0.00%) |
May 28, 2024 | 4.850 | 5.350 | 4.850 | 5.200 | 23,416 | -0.02(-0.48%) |
May 24, 2024 | 4.940 | 5.300 | 4.940 | 5.225 | 8,485 | +0.07(+1.46%) |
May 22, 2024 | 5.150 | 202 | -0.00(-0.10%) | |||
May 21, 2024 | 4.990 | 5.200 | 4.950 | 5.155 | 7,795 | +0.21(+4.35%) |
May 20, 2024 | 5.000 | 5.000 | 4.890 | 4.940 | 2,119 | +0.00(+0.00%) |
May 17, 2024 | 4.980 | 4.997 | 4.710 | 4.940 | 9,962 | +0.12(+2.38%) |
May 16, 2024 | 4.872 | 4.990 | 4.770 | 4.825 | 6,114 | -0.01(-0.31%) |
May 15, 2024 | 4.490 | 4.900 | 4.490 | 4.840 | 10,822 | +0.47(+10.76%) |
May 14, 2024 | 4.580 | 4.580 | 4.340 | 4.370 | 13,857 | -0.06(-1.35%) |
May 13, 2024 | 4.370 | 4.640 | 4.370 | 4.430 | 1,820 | -0.16(-3.49%) |
May 10, 2024 | 4.690 | 4.690 | 4.485 | 4.590 | 7,922 | +0.24(+5.52%) |
May 09, 2024 | 4.585 | 4.585 | 4.350 | 4.350 | 816 | -0.10(-2.25%) |
May 08, 2024 | 4.420 | 4.600 | 4.350 | 4.450 | 20,654 | +0.07(+1.60%) |
May 07, 2024 | 4.300 | 4.650 | 4.300 | 4.380 | 4,199 | -0.35(-7.49%) |
May 06, 2024 | 4.570 | 4.735 | 4.320 | 4.735 | 8,184 | +0.06(+1.39%) |
May 03, 2024 | 4.650 | 4.730 | 4.550 | 4.670 | 7,061 | +0.35(+8.10%) |
May 02, 2024 | 4.410 | 4.730 | 4.179 | 4.320 | 32,507 | -0.10(-2.26%) |
May 01, 2024 | 4.380 | 4.790 | 4.380 | 4.420 | 6,370 | -0.01(-0.23%) |
Apr 30, 2024 | 4.630 | 5.000 | 4.410 | 4.430 | 32,508 | -0.33(-6.93%) |
Apr 29, 2024 | 4.860 | 5.130 | 4.760 | 4.760 | 11,438 | -0.44(-8.44%) |
Apr 26, 2024 | 5.250 | 5.720 | 4.970 | 5.199 | 26,136 | -0.28(-5.13%) |
Apr 25, 2024 | 6.490 | 6.650 | 5.000 | 5.480 | 119,441 | -0.77(-12.32%) |
Apr 24, 2024 | 5.040 | 7.620 | 5.010 | 6.250 | 706,328 | +1.17(+23.03%) |
Apr 22, 2024 | 5.080 | 64 | +0.43(+9.25%) | |||
Apr 19, 2024 | 4.400 | 4.650 | 4.400 | 4.650 | 786 | +0.10(+2.20%) |
Apr 17, 2024 | 4.550 | 101 | -0.31(-6.46%) | |||
Apr 15, 2024 | 4.864 | 180 | +0.00(+0.08%) | |||
Apr 11, 2024 | 4.860 | 84 | -0.01(-0.21%) | |||
Apr 10, 2024 | 5.060 | 5.080 | 4.850 | 4.870 | 1,319 | -0.05(-0.97%) |
Apr 09, 2024 | 4.950 | 4.950 | 4.480 | 4.918 | 3,248 | -0.12(-2.33%) |
Apr 08, 2024 | 4.990 | 5.035 | 4.990 | 5.035 | 4,396 | +0.08(+1.51%) |
Apr 05, 2024 | 4.960 | 4.960 | 4.960 | 4.960 | 109 | -0.12(-2.36%) |
Apr 04, 2024 | 5.010 | 5.080 | 4.830 | 5.080 | 3,739 | +0.09(+1.91%) |
Apr 02, 2024 | 4.985 | 36 | -0.04(-0.89%) | |||
Apr 01, 2024 | 4.450 | 5.030 | 4.450 | 5.030 | 3,965 | +0.17(+3.50%) |
Mar 28, 2024 | 5.000 | 5.000 | 4.800 | 4.860 | 3,593 | -0.13(-2.61%) |
Mar 27, 2024 | 4.650 | 5.000 | 4.650 | 4.990 | 1,896 | +0.19(+3.85%) |
Mar 26, 2024 | 4.470 | 4.805 | 4.470 | 4.805 | 2,061 | +0.00(+0.10%) |
Mar 25, 2024 | 4.710 | 4.800 | 4.645 | 4.800 | 1,587 | +0.08(+1.69%) |
Mar 22, 2024 | 4.600 | 4.800 | 4.425 | 4.720 | 14,434 | +0.12(+2.61%) |
Mar 21, 2024 | 4.550 | 4.600 | 4.550 | 4.600 | 1,170 | +0.05(+1.21%) |
Mar 20, 2024 | 4.545 | 4.545 | 4.545 | 4.545 | 268 | +0.08(+1.68%) |
Mar 19, 2024 | 4.650 | 4.650 | 4.470 | 4.470 | 697 | +0.02(+0.45%) |
Mar 18, 2024 | 4.290 | 4.700 | 4.140 | 4.450 | 15,128 | +0.16(+3.73%) |
Mar 15, 2024 | 4.400 | 4.400 | 4.290 | 4.290 | 3,824 | +0.02(+0.47%) |
Mar 14, 2024 | 4.270 | 4.270 | 4.270 | 4.270 | 382 | +0.20(+4.91%) |
Mar 13, 2024 | 4.500 | 4.500 | 3.960 | 4.070 | 7,855 | -0.26(-6.00%) |
Mar 12, 2024 | 4.330 | 4.330 | 4.330 | 4.330 | 323 | +0.20(+4.84%) |
Mar 11, 2024 | 4.130 | 4.130 | 4.130 | 4.130 | 591 | -0.29(-6.56%) |
Mar 08, 2024 | 4.420 | 4.420 | 4.420 | 4.420 | 224 | +0.13(+3.05%) |
Mar 05, 2024 | 4.289 | 85 | +0.12(+2.82%) |