Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.870 | 5.060 | 4.795 | 5.050 | 18,667,460 | +0.17(+3.48%) |
May 30, 2024 | 4.700 | 5.000 | 4.695 | 4.880 | 17,638,942 | +0.18(+3.83%) |
May 29, 2024 | 4.750 | 4.830 | 4.595 | 4.700 | 15,027,417 | -0.21(-4.28%) |
May 28, 2024 | 5.040 | 5.120 | 4.790 | 4.910 | 20,196,824 | -0.15(-2.96%) |
May 24, 2024 | 5.000 | 5.090 | 4.930 | 5.060 | 14,892,265 | +0.07(+1.40%) |
May 23, 2024 | 5.200 | 5.210 | 4.860 | 4.990 | 25,820,900 | -0.08(-1.58%) |
May 22, 2024 | 5.160 | 5.180 | 4.960 | 5.070 | 22,336,052 | -0.05(-0.98%) |
May 21, 2024 | 5.330 | 5.368 | 5.100 | 5.120 | 24,060,150 | -0.36(-6.57%) |
May 20, 2024 | 5.090 | 5.520 | 5.020 | 5.480 | 29,577,226 | +0.43(+8.51%) |
May 17, 2024 | 5.140 | 5.285 | 4.970 | 5.050 | 25,183,850 | -0.06(-1.17%) |
May 16, 2024 | 5.320 | 5.440 | 5.070 | 5.110 | 22,737,532 | -0.21(-3.95%) |
May 15, 2024 | 5.510 | 5.580 | 5.150 | 5.320 | 30,714,214 | +0.02(+0.38%) |
May 14, 2024 | 5.400 | 5.820 | 5.250 | 5.300 | 35,692,624 | -0.22(-3.99%) |
May 13, 2024 | 5.200 | 5.770 | 5.190 | 5.520 | 52,074,164 | +0.43(+8.45%) |
May 10, 2024 | 5.550 | 5.970 | 5.050 | 5.090 | 88,336,472 | +0.34(+7.16%) |
May 09, 2024 | 4.860 | 4.945 | 4.640 | 4.750 | 41,241,096 | -0.06(-1.25%) |
May 08, 2024 | 4.830 | 5.050 | 4.660 | 4.810 | 22,601,884 | -0.13(-2.63%) |
May 07, 2024 | 5.250 | 5.300 | 4.800 | 4.940 | 33,482,582 | -0.27(-5.18%) |
May 06, 2024 | 4.550 | 5.385 | 4.525 | 5.210 | 57,399,932 | +0.71(+15.78%) |
May 03, 2024 | 4.610 | 4.690 | 4.340 | 4.500 | 19,564,920 | +0.01(+0.22%) |
May 02, 2024 | 4.570 | 4.600 | 4.420 | 4.490 | 14,543,932 | +0.08(+1.81%) |
May 01, 2024 | 4.190 | 4.690 | 4.150 | 4.410 | 21,472,072 | +0.17(+4.01%) |
Apr 30, 2024 | 4.560 | 4.710 | 4.230 | 4.240 | 20,511,680 | -0.38(-8.23%) |
Apr 29, 2024 | 4.440 | 4.706 | 4.330 | 4.620 | 25,170,160 | +0.22(+5.00%) |
Apr 26, 2024 | 4.200 | 4.440 | 4.130 | 4.400 | 23,139,212 | +0.24(+5.77%) |
Apr 25, 2024 | 3.880 | 4.210 | 3.830 | 4.160 | 24,444,220 | +0.15(+3.74%) |
Apr 24, 2024 | 4.450 | 4.590 | 3.930 | 4.010 | 42,851,832 | -0.16(-3.84%) |
Apr 23, 2024 | 3.910 | 4.390 | 3.760 | 4.170 | 43,116,256 | +0.39(+10.32%) |
Apr 22, 2024 | 3.530 | 3.830 | 3.500 | 3.780 | 19,696,664 | +0.23(+6.48%) |
Apr 19, 2024 | 3.800 | 3.890 | 3.510 | 3.550 | 22,471,664 | -0.28(-7.31%) |
Apr 18, 2024 | 3.900 | 4.030 | 3.790 | 3.830 | 14,164,873 | -0.13(-3.28%) |
Apr 17, 2024 | 4.040 | 4.167 | 3.910 | 3.960 | 13,576,569 | -0.10(-2.46%) |
Apr 16, 2024 | 3.770 | 4.220 | 3.713 | 4.060 | 23,273,796 | +0.09(+2.27%) |
Apr 15, 2024 | 4.350 | 4.430 | 3.935 | 3.970 | 30,062,584 | -0.41(-9.36%) |
Apr 12, 2024 | 4.610 | 4.630 | 4.340 | 4.380 | 18,089,200 | -0.39(-8.18%) |
Apr 11, 2024 | 4.450 | 4.770 | 4.320 | 4.770 | 25,408,312 | +0.26(+5.76%) |
Apr 10, 2024 | 4.240 | 4.580 | 4.190 | 4.510 | 34,092,032 | -0.34(-7.01%) |
Apr 09, 2024 | 4.840 | 5.030 | 4.760 | 4.850 | 22,817,924 | -0.15(-3.00%) |
Apr 08, 2024 | 5.200 | 5.250 | 4.710 | 5.000 | 34,731,264 | -0.18(-3.47%) |
Apr 05, 2024 | 5.330 | 5.440 | 5.100 | 5.180 | 28,023,566 | -0.09(-1.71%) |
Apr 04, 2024 | 5.140 | 5.800 | 5.100 | 5.270 | 56,940,720 | +0.22(+4.36%) |
Apr 03, 2024 | 5.290 | 5.345 | 5.050 | 5.050 | 24,515,680 | -0.33(-6.13%) |
Apr 02, 2024 | 5.280 | 5.450 | 5.090 | 5.380 | 28,811,296 | -0.18(-3.24%) |
Apr 01, 2024 | 5.910 | 5.940 | 5.550 | 5.560 | 23,133,440 | -0.33(-5.60%) |
Mar 28, 2024 | 5.940 | 5.910 | 5.830 | 5.890 | 39,553,784 | -0.04(-0.67%) |
Mar 27, 2024 | 5.810 | 6.010 | 5.420 | 5.930 | 42,046,208 | +0.12(+2.07%) |
Mar 26, 2024 | 6.110 | 6.370 | 5.760 | 5.810 | 60,837,904 | -0.05(-0.85%) |
Mar 25, 2024 | 6.070 | 6.140 | 5.680 | 5.860 | 52,584,312 | -0.28(-4.56%) |
Mar 22, 2024 | 6.180 | 6.450 | 5.840 | 6.140 | 85,587,784 | -0.54(-8.08%) |
Mar 21, 2024 | 8.000 | 8.420 | 6.650 | 6.680 | 117,912,096 | -1.25(-15.76%) |
Mar 20, 2024 | 8.010 | 8.550 | 7.470 | 7.930 | 90,242,512 | -0.40(-4.80%) |
Mar 19, 2024 | 7.910 | 8.750 | 7.600 | 8.330 | 100,433,304 | +0.09(+1.09%) |
Mar 18, 2024 | 9.060 | 9.100 | 7.870 | 8.240 | 92,373,800 | -0.67(-7.52%) |
Mar 15, 2024 | 7.870 | 9.350 | 7.570 | 8.910 | 128,194,336 | +0.54(+6.45%) |
Mar 14, 2024 | 9.550 | 10.25 | 7.550 | 8.370 | 224,516,480 | -0.28(-3.24%) |
Mar 13, 2024 | 7.290 | 8.725 | 7.010 | 8.650 | 172,396,768 | +1.72(+24.82%) |
Mar 12, 2024 | 6.180 | 7.050 | 5.880 | 6.930 | 92,376,192 | +0.95(+15.89%) |
Mar 11, 2024 | 5.840 | 6.255 | 5.671 | 5.980 | 44,786,600 | +0.12(+2.05%) |
Mar 08, 2024 | 6.230 | 6.280 | 5.620 | 5.860 | 75,181,992 | +0.23(+4.09%) |
Mar 07, 2024 | 5.170 | 6.110 | 5.080 | 5.630 | 86,261,864 | +0.59(+11.71%) |
Mar 06, 2024 | 5.220 | 5.390 | 4.920 | 5.040 | 43,707,924 | +0.08(+1.61%) |
Mar 05, 2024 | 5.240 | 5.380 | 4.770 | 4.960 | 68,197,216 | -0.67(-11.82%) |
Mar 04, 2024 | 6.440 | 6.460 | 5.450 | 5.625 | 91,300,936 | -0.41(-6.79%) |