Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.950 | 5.070 | 4.690 | 4.720 | 11,290 | -0.19(-3.77%) |
May 30, 2024 | 4.890 | 5.015 | 4.796 | 4.905 | 5,686 | -0.26(-5.13%) |
May 29, 2024 | 5.280 | 5.275 | 4.561 | 5.170 | 11,772 | -0.07(-1.40%) |
May 28, 2024 | 5.390 | 5.970 | 5.150 | 5.244 | 13,008 | -0.26(-4.66%) |
May 24, 2024 | 5.430 | 5.650 | 4.760 | 5.500 | 27,652 | +0.00(+0.00%) |
May 23, 2024 | 5.870 | 6.240 | 5.340 | 5.500 | 53,146 | -0.36(-6.14%) |
May 22, 2024 | 5.240 | 5.913 | 5.240 | 5.860 | 33,349 | +0.56(+10.57%) |
May 21, 2024 | 4.900 | 5.470 | 4.900 | 5.300 | 111,857 | +0.46(+9.50%) |
May 20, 2024 | 5.170 | 5.170 | 4.800 | 4.840 | 29,407 | -0.25(-5.00%) |
May 17, 2024 | 4.980 | 5.700 | 4.980 | 5.095 | 146,284 | +0.12(+2.52%) |
May 16, 2024 | 4.850 | 5.050 | 4.510 | 4.970 | 86,649 | +0.17(+3.54%) |
May 15, 2024 | 4.780 | 5.220 | 4.600 | 4.800 | 144,368 | +0.26(+5.75%) |
May 14, 2024 | 4.190 | 4.640 | 4.190 | 4.539 | 42,052 | +0.38(+9.24%) |
May 13, 2024 | 4.130 | 4.220 | 4.070 | 4.155 | 3,350 | +0.03(+0.73%) |
May 10, 2024 | 4.080 | 4.190 | 4.010 | 4.125 | 3,919 | -0.07(-1.55%) |
May 09, 2024 | 4.260 | 4.261 | 4.080 | 4.190 | 4,936 | -0.03(-0.71%) |
May 08, 2024 | 3.850 | 4.229 | 3.812 | 4.220 | 4,390 | +0.21(+5.24%) |
May 07, 2024 | 4.140 | 4.270 | 3.961 | 4.010 | 18,443 | -0.05(-1.23%) |
May 06, 2024 | 3.810 | 4.150 | 3.810 | 4.060 | 9,669 | +0.22(+5.73%) |
May 03, 2024 | 3.762 | 3.975 | 3.762 | 3.840 | 3,721 | -0.02(-0.48%) |
May 02, 2024 | 3.753 | 3.990 | 3.750 | 3.859 | 3,851 | +0.15(+4.01%) |
May 01, 2024 | 3.670 | 3.990 | 3.670 | 3.710 | 3,044 | +0.09(+2.49%) |
Apr 30, 2024 | 3.710 | 3.966 | 3.620 | 3.620 | 16,941 | -0.18(-4.74%) |
Apr 29, 2024 | 4.020 | 4.020 | 3.800 | 3.800 | 6,318 | -0.17(-4.28%) |
Apr 26, 2024 | 3.910 | 4.050 | 3.910 | 3.970 | 4,696 | +0.02(+0.51%) |
Apr 25, 2024 | 4.040 | 4.062 | 3.880 | 3.950 | 2,470 | +0.13(+3.40%) |
Apr 24, 2024 | 4.000 | 4.020 | 3.710 | 3.820 | 8,906 | -0.21(-5.21%) |
Apr 23, 2024 | 4.090 | 4.160 | 3.910 | 4.030 | 7,727 | +0.01(+0.34%) |
Apr 22, 2024 | 3.810 | 4.181 | 3.810 | 4.016 | 12,289 | +0.30(+7.97%) |
Apr 19, 2024 | 3.630 | 3.940 | 3.530 | 3.720 | 13,594 | +0.08(+2.20%) |
Apr 18, 2024 | 3.780 | 3.857 | 3.640 | 3.640 | 9,917 | -0.15(-3.96%) |
Apr 17, 2024 | 4.300 | 4.300 | 3.410 | 3.790 | 67,482 | -0.45(-10.61%) |
Apr 16, 2024 | 4.190 | 4.490 | 3.910 | 4.240 | 98,409 | +0.06(+1.36%) |
Apr 15, 2024 | 3.440 | 4.240 | 3.400 | 4.183 | 156,478 | +0.86(+25.89%) |
Apr 12, 2024 | 3.550 | 3.550 | 3.320 | 3.323 | 7,730 | -0.18(-5.06%) |
Apr 11, 2024 | 3.290 | 3.500 | 3.220 | 3.500 | 24,551 | +0.30(+9.37%) |
Apr 10, 2024 | 3.210 | 3.250 | 3.200 | 3.200 | 3,386 | -0.01(-0.31%) |
Apr 09, 2024 | 3.255 | 3.300 | 3.210 | 3.210 | 3,533 | -0.01(-0.31%) |
Apr 08, 2024 | 3.340 | 3.340 | 3.190 | 3.220 | 8,917 | +0.04(+1.26%) |
Apr 05, 2024 | 3.240 | 3.290 | 3.150 | 3.180 | 3,588 | -0.07(-2.15%) |
Apr 04, 2024 | 3.110 | 3.290 | 3.090 | 3.250 | 8,743 | +0.13(+4.16%) |
Apr 03, 2024 | 3.125 | 3.200 | 3.110 | 3.120 | 3,584 | -0.09(-2.80%) |
Apr 02, 2024 | 3.490 | 3.500 | 3.060 | 3.210 | 17,206 | -0.17(-5.03%) |
Apr 01, 2024 | 3.440 | 3.600 | 3.290 | 3.380 | 10,511 | -0.05(-1.46%) |
Mar 28, 2024 | 3.350 | 3.482 | 3.250 | 3.430 | 4,711 | +0.16(+4.95%) |
Mar 27, 2024 | 3.250 | 3.400 | 3.250 | 3.268 | 4,218 | +0.07(+2.13%) |
Mar 26, 2024 | 3.190 | 3.490 | 3.190 | 3.200 | 4,102 | -0.01(-0.31%) |
Mar 25, 2024 | 3.350 | 3.350 | 3.210 | 3.210 | 1,733 | -0.16(-4.75%) |
Mar 22, 2024 | 3.350 | 3.550 | 3.300 | 3.370 | 3,967 | +0.07(+2.12%) |
Mar 21, 2024 | 3.410 | 3.410 | 3.230 | 3.300 | 4,378 | -0.01(-0.15%) |
Mar 20, 2024 | 3.304 | 3.510 | 3.304 | 3.305 | 2,244 | +0.08(+2.32%) |
Mar 19, 2024 | 3.240 | 3.480 | 3.220 | 3.230 | 1,686 | -0.01(-0.31%) |
Mar 18, 2024 | 3.300 | 3.350 | 3.200 | 3.240 | 7,804 | -0.11(-3.28%) |
Mar 15, 2024 | 3.440 | 3.520 | 3.350 | 3.350 | 11,002 | -0.18(-5.10%) |
Mar 14, 2024 | 3.540 | 3.540 | 3.350 | 3.530 | 2,436 | +0.17(+5.06%) |
Mar 13, 2024 | 3.520 | 3.515 | 3.220 | 3.360 | 6,156 | +0.04(+1.20%) |
Mar 12, 2024 | 3.400 | 3.510 | 3.100 | 3.320 | 16,300 | -0.19(-5.41%) |
Mar 11, 2024 | 3.350 | 3.510 | 3.320 | 3.510 | 5,552 | +0.03(+1.01%) |
Mar 08, 2024 | 3.470 | 3.550 | 3.370 | 3.475 | 4,700 | -0.01(-0.15%) |
Mar 07, 2024 | 3.510 | 3.590 | 3.480 | 3.480 | 4,226 | +0.03(+0.88%) |
Mar 06, 2024 | 3.470 | 3.500 | 3.450 | 3.450 | 1,781 | -0.05(-1.43%) |
Mar 05, 2024 | 3.350 | 3.660 | 3.350 | 3.500 | 3,301 | -0.02(-0.57%) |
Mar 04, 2024 | 3.490 | 3.650 | 3.370 | 3.520 | 6,153 | -0.02(-0.57%) |