Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.810 | 3.940 | 3.750 | 3.850 | 208,920 | +0.04(+1.05%) |
May 30, 2024 | 3.960 | 4.080 | 3.775 | 3.810 | 280,908 | -0.07(-1.80%) |
May 29, 2024 | 3.990 | 4.040 | 3.880 | 3.880 | 206,406 | -0.14(-3.48%) |
May 28, 2024 | 4.000 | 4.090 | 3.930 | 4.020 | 292,571 | +0.02(+0.50%) |
May 24, 2024 | 4.000 | 4.030 | 3.880 | 4.000 | 239,985 | +0.01(+0.25%) |
May 23, 2024 | 4.230 | 4.230 | 3.920 | 3.990 | 407,148 | -0.24(-5.67%) |
May 22, 2024 | 4.170 | 4.440 | 4.070 | 4.230 | 271,557 | +0.06(+1.44%) |
May 21, 2024 | 4.310 | 4.440 | 4.120 | 4.170 | 289,263 | -0.20(-4.58%) |
May 20, 2024 | 4.130 | 4.825 | 4.100 | 4.370 | 1,618,009 | +0.28(+6.72%) |
May 17, 2024 | 4.400 | 4.970 | 4.080 | 4.095 | 1,524,519 | -0.32(-7.14%) |
May 16, 2024 | 4.680 | 4.680 | 4.380 | 4.410 | 290,391 | -0.24(-5.16%) |
May 15, 2024 | 4.960 | 5.040 | 4.650 | 4.650 | 459,102 | -0.29(-5.87%) |
May 14, 2024 | 5.120 | 5.200 | 4.880 | 4.940 | 437,087 | -0.19(-3.80%) |
May 13, 2024 | 4.840 | 5.140 | 4.831 | 5.135 | 321,432 | +0.33(+6.76%) |
May 10, 2024 | 4.790 | 4.910 | 4.700 | 4.810 | 232,747 | +0.02(+0.42%) |
May 09, 2024 | 4.830 | 4.930 | 4.750 | 4.790 | 268,237 | -0.04(-0.83%) |
May 08, 2024 | 4.810 | 4.870 | 4.660 | 4.830 | 261,433 | +0.08(+1.68%) |
May 07, 2024 | 4.650 | 4.780 | 4.580 | 4.750 | 338,520 | +0.13(+2.81%) |
May 06, 2024 | 4.850 | 4.880 | 4.355 | 4.620 | 583,754 | -0.24(-4.94%) |
May 03, 2024 | 5.100 | 5.260 | 4.810 | 4.860 | 390,616 | -0.10(-2.02%) |
May 02, 2024 | 4.970 | 4.970 | 4.770 | 4.960 | 319,771 | +0.01(+0.20%) |
May 01, 2024 | 5.050 | 5.170 | 4.900 | 4.950 | 256,652 | -0.12(-2.37%) |
Apr 30, 2024 | 4.970 | 5.070 | 4.840 | 5.070 | 230,350 | +0.05(+1.00%) |
Apr 29, 2024 | 5.120 | 5.150 | 4.950 | 5.020 | 200,357 | +0.00(+0.00%) |
Apr 26, 2024 | 4.870 | 5.110 | 4.870 | 5.020 | 167,412 | +0.14(+2.87%) |
Apr 25, 2024 | 4.780 | 5.060 | 4.720 | 4.880 | 231,234 | +0.05(+1.04%) |
Apr 24, 2024 | 5.090 | 5.135 | 4.770 | 4.830 | 365,894 | -0.30(-5.85%) |
Apr 23, 2024 | 5.170 | 5.340 | 5.100 | 5.130 | 293,869 | -0.04(-0.77%) |
Apr 22, 2024 | 5.010 | 5.270 | 5.000 | 5.170 | 265,410 | +0.16(+3.19%) |
Apr 19, 2024 | 4.920 | 5.080 | 4.900 | 5.010 | 290,457 | +0.02(+0.40%) |
Apr 18, 2024 | 5.180 | 5.290 | 4.925 | 4.990 | 289,054 | -0.18(-3.48%) |
Apr 17, 2024 | 5.100 | 5.300 | 5.050 | 5.170 | 248,185 | +0.07(+1.37%) |
Apr 16, 2024 | 5.320 | 5.420 | 5.060 | 5.100 | 285,862 | -0.25(-4.67%) |
Apr 15, 2024 | 5.300 | 5.430 | 5.250 | 5.350 | 266,547 | +0.08(+1.52%) |
Apr 12, 2024 | 5.370 | 5.521 | 5.212 | 5.270 | 221,709 | -0.22(-4.01%) |
Apr 11, 2024 | 5.510 | 5.650 | 5.460 | 5.490 | 145,931 | -0.04(-0.63%) |
Apr 10, 2024 | 5.770 | 5.800 | 5.400 | 5.525 | 378,662 | -0.30(-5.23%) |
Apr 09, 2024 | 5.610 | 6.055 | 5.590 | 5.830 | 552,103 | +0.20(+3.55%) |
Apr 08, 2024 | 5.640 | 5.710 | 5.440 | 5.630 | 315,266 | -0.03(-0.53%) |
Apr 05, 2024 | 5.490 | 5.840 | 5.420 | 5.660 | 405,403 | +0.15(+2.72%) |
Apr 04, 2024 | 5.400 | 5.570 | 5.360 | 5.510 | 530,186 | +0.16(+2.99%) |
Apr 03, 2024 | 5.240 | 5.350 | 5.100 | 5.350 | 337,167 | +0.07(+1.33%) |
Apr 02, 2024 | 5.160 | 5.330 | 5.050 | 5.280 | 375,493 | +0.00(+0.00%) |