Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.680 | 4.760 | 4.215 | 4.360 | 11,889,468 | -0.25(-5.42%) |
May 30, 2024 | 4.490 | 4.640 | 4.420 | 4.610 | 5,873,108 | +0.13(+2.90%) |
May 29, 2024 | 4.580 | 4.640 | 4.460 | 4.480 | 4,207,664 | -0.18(-3.86%) |
May 28, 2024 | 4.850 | 4.880 | 4.575 | 4.660 | 5,613,553 | -0.12(-2.51%) |
May 24, 2024 | 4.770 | 4.880 | 4.680 | 4.780 | 5,235,021 | +0.00(+0.00%) |
May 23, 2024 | 4.970 | 4.970 | 4.702 | 4.780 | 4,581,821 | -0.19(-3.82%) |
May 22, 2024 | 5.010 | 5.160 | 4.935 | 4.970 | 5,611,298 | -0.10(-1.97%) |
May 21, 2024 | 5.200 | 5.220 | 5.060 | 5.070 | 5,364,811 | -0.19(-3.61%) |
May 20, 2024 | 5.500 | 5.560 | 5.170 | 5.260 | 6,400,669 | -0.27(-4.88%) |
May 17, 2024 | 5.460 | 5.665 | 5.430 | 5.530 | 5,230,623 | +0.01(+0.18%) |
May 16, 2024 | 5.480 | 5.750 | 5.390 | 5.520 | 6,103,980 | +0.04(+0.73%) |
May 15, 2024 | 6.060 | 6.119 | 5.340 | 5.480 | 10,602,676 | -0.52(-8.67%) |
May 14, 2024 | 5.900 | 6.605 | 5.835 | 6.000 | 20,022,266 | +0.53(+9.69%) |
May 13, 2024 | 4.940 | 5.635 | 4.910 | 5.470 | 13,661,728 | +0.58(+11.86%) |
May 10, 2024 | 4.940 | 4.945 | 4.800 | 4.890 | 5,219,728 | -0.02(-0.41%) |
May 09, 2024 | 4.830 | 4.990 | 4.800 | 4.910 | 4,831,923 | +0.07(+1.45%) |
May 08, 2024 | 4.860 | 4.975 | 4.800 | 4.840 | 4,920,428 | -0.13(-2.62%) |
May 07, 2024 | 5.150 | 5.310 | 4.940 | 4.970 | 6,669,392 | -0.18(-3.50%) |
May 06, 2024 | 4.930 | 5.226 | 4.870 | 5.150 | 9,751,282 | +0.31(+6.40%) |
May 03, 2024 | 5.080 | 5.140 | 4.810 | 4.840 | 8,560,907 | -0.16(-3.20%) |
May 02, 2024 | 4.870 | 5.135 | 4.815 | 5.000 | 15,232,897 | +0.53(+11.86%) |
May 01, 2024 | 4.520 | 4.625 | 4.401 | 4.470 | 9,441,228 | -0.08(-1.76%) |
Apr 30, 2024 | 4.670 | 4.675 | 4.410 | 4.550 | 10,690,326 | -0.22(-4.61%) |
Apr 29, 2024 | 4.420 | 4.848 | 4.400 | 4.770 | 13,509,920 | +0.35(+7.92%) |
Apr 26, 2024 | 4.430 | 4.850 | 4.400 | 4.420 | 15,010,217 | -0.26(-5.56%) |
Apr 25, 2024 | 5.170 | 5.300 | 4.350 | 4.680 | 26,623,176 | -1.12(-19.31%) |
Apr 24, 2024 | 5.490 | 5.960 | 5.470 | 5.800 | 10,811,634 | +0.34(+6.23%) |
Apr 23, 2024 | 5.650 | 5.710 | 5.450 | 5.460 | 10,522,829 | -0.44(-7.46%) |
Apr 22, 2024 | 6.000 | 6.040 | 5.820 | 5.900 | 4,299,337 | -0.07(-1.17%) |
Apr 19, 2024 | 5.970 | 6.000 | 5.830 | 5.970 | 6,574,008 | -0.02(-0.33%) |
Apr 18, 2024 | 6.350 | 6.350 | 5.850 | 5.990 | 8,945,619 | -0.40(-6.26%) |
Apr 17, 2024 | 6.650 | 6.650 | 6.330 | 6.390 | 5,224,571 | -0.18(-2.74%) |
Apr 16, 2024 | 6.780 | 6.810 | 6.530 | 6.570 | 4,258,421 | -0.33(-4.78%) |
Apr 15, 2024 | 6.880 | 7.060 | 6.780 | 6.900 | 4,590,261 | +0.05(+0.73%) |
Apr 12, 2024 | 7.100 | 7.140 | 6.840 | 6.850 | 5,646,050 | -0.35(-4.86%) |
Apr 11, 2024 | 7.320 | 7.330 | 7.050 | 7.200 | 4,544,709 | -0.10(-1.37%) |
Apr 10, 2024 | 7.450 | 7.470 | 7.220 | 7.300 | 5,982,358 | -0.50(-6.41%) |
Apr 09, 2024 | 7.410 | 7.800 | 7.400 | 7.800 | 7,171,238 | +0.41(+5.55%) |
Apr 08, 2024 | 7.360 | 7.470 | 7.250 | 7.390 | 3,481,813 | +0.13(+1.79%) |
Apr 05, 2024 | 7.230 | 7.360 | 7.160 | 7.260 | 4,805,717 | +0.01(+0.14%) |
Apr 04, 2024 | 7.270 | 7.360 | 7.050 | 7.250 | 8,153,895 | -0.38(-4.98%) |
Apr 03, 2024 | 7.480 | 7.670 | 7.380 | 7.630 | 4,188,245 | +0.15(+2.01%) |
Apr 02, 2024 | 7.600 | 7.705 | 7.415 | 7.480 | 3,484,819 | -0.21(-2.73%) |