Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.040 | 5.040 | 4.880 | 5.000 | 38,051 | -0.04(-0.79%) |
May 30, 2024 | 4.980 | 5.060 | 4.900 | 5.040 | 30,454 | +0.03(+0.60%) |
May 29, 2024 | 5.003 | 5.010 | 4.970 | 5.010 | 25,383 | -0.02(-0.40%) |
May 28, 2024 | 4.890 | 5.050 | 4.840 | 5.030 | 104,619 | +0.04(+0.80%) |
May 24, 2024 | 4.920 | 5.000 | 4.920 | 4.990 | 36,806 | +0.01(+0.20%) |
May 23, 2024 | 5.000 | 5.020 | 4.950 | 4.980 | 12,740 | +0.00(+0.00%) |
May 22, 2024 | 5.010 | 5.110 | 4.950 | 4.980 | 43,808 | -0.01(-0.28%) |
May 21, 2024 | 4.950 | 5.010 | 4.950 | 4.994 | 54,293 | +0.03(+0.69%) |
May 20, 2024 | 4.980 | 4.990 | 4.890 | 4.960 | 34,515 | +0.01(+0.20%) |
May 17, 2024 | 4.980 | 4.980 | 4.850 | 4.950 | 53,098 | -0.02(-0.36%) |
May 16, 2024 | 4.900 | 4.990 | 4.900 | 4.968 | 25,833 | -0.00(-0.04%) |
May 15, 2024 | 4.890 | 5.000 | 4.830 | 4.970 | 35,578 | +0.11(+2.18%) |
May 14, 2024 | 4.840 | 4.890 | 4.820 | 4.864 | 36,212 | +0.01(+0.29%) |
May 13, 2024 | 4.740 | 4.860 | 4.690 | 4.850 | 32,055 | +0.06(+1.25%) |
May 10, 2024 | 4.610 | 4.790 | 4.600 | 4.790 | 72,062 | +0.20(+4.36%) |
May 09, 2024 | 4.850 | 4.900 | 4.580 | 4.590 | 76,460 | -0.26(-5.36%) |
May 08, 2024 | 4.840 | 4.850 | 4.750 | 4.850 | 28,164 | +0.09(+1.91%) |
May 07, 2024 | 4.800 | 4.870 | 4.730 | 4.759 | 80,462 | -0.09(-1.88%) |
May 06, 2024 | 4.950 | 4.960 | 4.770 | 4.850 | 59,570 | -0.07(-1.42%) |
May 03, 2024 | 4.970 | 4.970 | 4.810 | 4.920 | 57,369 | +0.03(+0.61%) |
May 02, 2024 | 4.980 | 4.980 | 4.850 | 4.890 | 18,683 | -0.05(-1.01%) |
May 01, 2024 | 4.950 | 5.000 | 4.900 | 4.940 | 28,748 | +0.04(+0.82%) |
Apr 30, 2024 | 4.850 | 5.000 | 4.810 | 4.900 | 23,341 | -0.04(-0.81%) |
Apr 29, 2024 | 5.100 | 5.160 | 4.890 | 4.940 | 32,159 | -0.07(-1.40%) |
Apr 26, 2024 | 5.120 | 5.120 | 5.000 | 5.010 | 31,061 | -0.09(-1.76%) |
Apr 25, 2024 | 5.080 | 5.100 | 5.000 | 5.100 | 30,433 | +0.09(+1.80%) |
Apr 24, 2024 | 4.980 | 5.160 | 4.942 | 5.010 | 32,341 | +0.03(+0.60%) |
Apr 23, 2024 | 4.970 | 5.000 | 4.870 | 4.980 | 27,487 | +0.07(+1.43%) |
Apr 22, 2024 | 4.600 | 4.990 | 4.550 | 4.910 | 68,291 | +0.28(+6.05%) |
Apr 19, 2024 | 4.660 | 4.720 | 4.560 | 4.630 | 39,411 | -0.01(-0.22%) |
Apr 18, 2024 | 4.880 | 5.010 | 4.580 | 4.640 | 45,132 | -0.31(-6.28%) |
Apr 17, 2024 | 4.600 | 5.100 | 4.600 | 4.951 | 109,753 | +0.39(+8.57%) |
Apr 16, 2024 | 4.930 | 4.980 | 4.540 | 4.560 | 208,675 | -0.41(-8.19%) |
Apr 15, 2024 | 4.990 | 5.007 | 4.910 | 4.967 | 54,162 | -0.03(-0.66%) |
Apr 12, 2024 | 5.300 | 5.300 | 4.910 | 5.000 | 359,652 | -0.26(-4.94%) |
Apr 11, 2024 | 5.320 | 5.330 | 5.230 | 5.260 | 59,623 | -0.03(-0.57%) |
Apr 10, 2024 | 5.270 | 5.360 | 5.260 | 5.290 | 41,543 | +0.03(+0.57%) |
Apr 09, 2024 | 5.310 | 5.310 | 5.210 | 5.260 | 84,567 | -0.02(-0.38%) |
Apr 08, 2024 | 5.430 | 5.450 | 5.260 | 5.280 | 65,120 | -0.15(-2.76%) |
Apr 05, 2024 | 5.220 | 5.430 | 5.220 | 5.430 | 110,891 | +0.15(+2.84%) |
Apr 04, 2024 | 5.250 | 5.350 | 5.210 | 5.280 | 108,290 | +0.08(+1.54%) |
Apr 03, 2024 | 5.200 | 5.350 | 5.167 | 5.200 | 87,333 | +0.01(+0.19%) |
Apr 02, 2024 | 5.350 | 5.430 | 5.150 | 5.190 | 70,050 | -0.11(-2.17%) |
Apr 01, 2024 | 5.530 | 5.600 | 5.250 | 5.305 | 119,684 | -0.16(-2.84%) |
Mar 28, 2024 | 5.230 | 5.640 | 5.230 | 5.460 | 84,068 | +0.24(+4.60%) |
Mar 27, 2024 | 5.160 | 5.310 | 5.160 | 5.220 | 27,206 | +0.00(+0.00%) |
Mar 26, 2024 | 5.372 | 5.435 | 5.145 | 5.220 | 57,836 | -0.11(-2.06%) |
Mar 25, 2024 | 5.700 | 5.700 | 5.310 | 5.330 | 90,876 | -0.30(-5.33%) |
Mar 22, 2024 | 5.720 | 5.790 | 5.610 | 5.630 | 34,384 | -0.14(-2.43%) |
Mar 21, 2024 | 5.560 | 5.800 | 5.560 | 5.770 | 59,913 | +0.12(+2.12%) |
Mar 20, 2024 | 5.610 | 5.750 | 5.410 | 5.650 | 108,575 | +0.07(+1.25%) |
Mar 19, 2024 | 5.470 | 5.620 | 5.460 | 5.580 | 51,195 | +0.03(+0.54%) |
Mar 18, 2024 | 5.340 | 5.600 | 5.304 | 5.550 | 89,679 | +0.13(+2.45%) |
Mar 15, 2024 | 5.380 | 5.480 | 5.330 | 5.418 | 42,959 | +0.02(+0.32%) |
Mar 14, 2024 | 5.420 | 5.420 | 5.280 | 5.400 | 57,058 | +0.01(+0.19%) |
Mar 13, 2024 | 5.170 | 5.400 | 5.150 | 5.390 | 93,971 | +0.24(+4.66%) |
Mar 12, 2024 | 4.930 | 5.180 | 4.870 | 5.150 | 91,551 | +0.35(+7.29%) |
Mar 11, 2024 | 4.390 | 4.960 | 4.360 | 4.800 | 165,917 | +0.42(+9.46%) |
Mar 08, 2024 | 4.380 | 4.390 | 4.340 | 4.385 | 82,804 | +0.00(+0.11%) |
Mar 07, 2024 | 4.430 | 4.430 | 4.280 | 4.380 | 136,048 | -0.01(-0.23%) |
Mar 06, 2024 | 4.410 | 4.470 | 4.330 | 4.390 | 116,214 | -0.02(-0.45%) |
Mar 05, 2024 | 4.440 | 4.460 | 4.320 | 4.410 | 138,216 | -0.04(-0.90%) |
Mar 04, 2024 | 4.450 | 4.490 | 4.400 | 4.450 | 162,998 | +0.00(+0.00%) |