Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.310 | 5.320 | 5.050 | 5.090 | 578,971 | -0.23(-4.32%) |
May 30, 2024 | 5.360 | 5.400 | 5.250 | 5.320 | 379,236 | -0.41(-7.16%) |
May 29, 2024 | 5.820 | 5.820 | 5.570 | 5.730 | 206,343 | -0.18(-3.05%) |
May 28, 2024 | 5.730 | 5.920 | 5.720 | 5.910 | 164,607 | +0.14(+2.43%) |
May 24, 2024 | 5.770 | 5.800 | 5.690 | 5.770 | 167,885 | +0.16(+2.94%) |
May 23, 2024 | 5.720 | 5.730 | 5.570 | 5.605 | 357,534 | -0.29(-4.88%) |
May 22, 2024 | 6.020 | 6.060 | 5.830 | 5.893 | 264,688 | -0.29(-4.65%) |
May 21, 2024 | 6.160 | 6.290 | 6.100 | 6.180 | 224,010 | -0.06(-0.96%) |
May 20, 2024 | 6.190 | 6.300 | 6.100 | 6.240 | 355,938 | +0.03(+0.48%) |
May 17, 2024 | 5.990 | 6.240 | 5.990 | 6.210 | 471,061 | +0.29(+4.90%) |
May 16, 2024 | 5.900 | 5.970 | 5.801 | 5.920 | 192,566 | +0.13(+2.29%) |
May 15, 2024 | 5.660 | 5.800 | 5.511 | 5.787 | 372,512 | +0.24(+4.28%) |
May 14, 2024 | 5.400 | 5.550 | 5.310 | 5.550 | 333,352 | +0.18(+3.35%) |
May 13, 2024 | 5.350 | 5.490 | 5.338 | 5.370 | 204,411 | +0.13(+2.48%) |
May 10, 2024 | 5.210 | 5.300 | 5.170 | 5.240 | 236,566 | +0.27(+5.43%) |
May 09, 2024 | 4.900 | 5.050 | 4.900 | 4.970 | 76,808 | +0.16(+3.33%) |
May 08, 2024 | 4.890 | 4.969 | 4.781 | 4.810 | 181,260 | -0.21(-4.18%) |
May 07, 2024 | 5.000 | 5.025 | 4.931 | 5.020 | 244,396 | +0.15(+3.01%) |
May 06, 2024 | 4.850 | 4.910 | 4.826 | 4.873 | 151,725 | +0.20(+4.25%) |
May 03, 2024 | 4.710 | 4.710 | 4.530 | 4.675 | 81,518 | +0.04(+0.97%) |
May 02, 2024 | 4.620 | 4.650 | 4.470 | 4.630 | 128,637 | -0.08(-1.70%) |
May 01, 2024 | 4.800 | 4.800 | 4.600 | 4.710 | 76,768 | +0.04(+0.86%) |
Apr 30, 2024 | 4.580 | 4.790 | 4.580 | 4.670 | 277,796 | -0.23(-4.69%) |
Apr 29, 2024 | 4.750 | 4.930 | 4.750 | 4.900 | 176,931 | +0.28(+6.06%) |
Apr 26, 2024 | 4.730 | 4.750 | 4.620 | 4.620 | 122,299 | -0.05(-1.07%) |
Apr 25, 2024 | 4.580 | 4.730 | 4.500 | 4.670 | 245,859 | -0.06(-1.27%) |
Apr 24, 2024 | 4.690 | 4.770 | 4.590 | 4.730 | 109,826 | -0.05(-1.05%) |
Apr 23, 2024 | 4.740 | 4.800 | 4.680 | 4.780 | 174,792 | -0.05(-1.04%) |
Apr 22, 2024 | 4.850 | 4.880 | 4.720 | 4.830 | 321,191 | -0.19(-3.78%) |
Apr 19, 2024 | 5.090 | 5.140 | 5.000 | 5.020 | 116,997 | -0.06(-1.18%) |
Apr 18, 2024 | 5.140 | 5.190 | 5.040 | 5.080 | 163,466 | -0.18(-3.42%) |
Apr 17, 2024 | 5.220 | 5.370 | 5.220 | 5.260 | 238,916 | +0.36(+7.35%) |
Apr 16, 2024 | 4.860 | 4.950 | 4.860 | 4.900 | 406,168 | -0.22(-4.30%) |
Apr 15, 2024 | 5.170 | 5.270 | 5.070 | 5.120 | 373,803 | -0.24(-4.48%) |
Apr 12, 2024 | 5.670 | 5.681 | 5.300 | 5.360 | 476,921 | +0.20(+3.88%) |
Apr 11, 2024 | 5.040 | 5.230 | 5.040 | 5.160 | 216,578 | +0.14(+2.79%) |
Apr 10, 2024 | 4.870 | 5.090 | 4.810 | 5.020 | 344,762 | -0.28(-5.19%) |
Apr 09, 2024 | 5.290 | 5.340 | 5.190 | 5.295 | 587,252 | +0.21(+4.23%) |
Apr 08, 2024 | 4.880 | 5.080 | 4.856 | 5.080 | 488,546 | +0.38(+8.09%) |
Apr 05, 2024 | 4.590 | 4.740 | 4.560 | 4.700 | 229,940 | +0.02(+0.43%) |
Apr 04, 2024 | 4.590 | 4.800 | 4.590 | 4.680 | 429,742 | +0.23(+5.17%) |
Apr 03, 2024 | 4.360 | 4.450 | 4.350 | 4.450 | 321,835 | +0.05(+1.13%) |
Apr 02, 2024 | 4.340 | 4.440 | 4.320 | 4.400 | 372,189 | +0.25(+5.91%) |