Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.400 | 3.594 | 3.330 | 3.391 | 15,294 | -0.03(-0.84%) |
May 30, 2024 | 3.400 | 3.500 | 3.240 | 3.420 | 18,451 | -0.18(-4.89%) |
May 29, 2024 | 3.630 | 3.715 | 3.320 | 3.596 | 21,959 | -0.17(-4.62%) |
May 28, 2024 | 3.580 | 3.930 | 3.560 | 3.770 | 5,057 | -0.03(-0.79%) |
May 24, 2024 | 3.670 | 4.205 | 3.558 | 3.800 | 54,175 | +0.35(+10.14%) |
May 23, 2024 | 3.730 | 3.730 | 3.161 | 3.450 | 25,962 | -0.27(-7.26%) |
May 22, 2024 | 3.940 | 4.010 | 3.600 | 3.720 | 58,860 | -0.25(-6.30%) |
May 21, 2024 | 5.280 | 5.400 | 3.890 | 3.970 | 43,540 | -1.42(-26.35%) |
May 20, 2024 | 4.750 | 5.940 | 4.570 | 5.390 | 51,041 | +0.54(+11.13%) |
May 17, 2024 | 5.030 | 5.220 | 4.460 | 4.850 | 33,602 | -0.25(-4.90%) |
May 16, 2024 | 4.790 | 5.520 | 4.760 | 5.100 | 50,142 | +0.20(+4.08%) |
May 15, 2024 | 4.540 | 5.107 | 4.330 | 4.900 | 76,980 | +0.48(+10.86%) |
May 14, 2024 | 4.800 | 4.810 | 4.370 | 4.420 | 32,419 | -0.48(-9.80%) |
May 13, 2024 | 4.640 | 5.050 | 4.240 | 4.900 | 66,914 | +0.24(+5.15%) |
May 10, 2024 | 4.390 | 4.741 | 4.225 | 4.660 | 60,179 | +0.36(+8.37%) |
May 09, 2024 | 4.020 | 4.500 | 3.900 | 4.300 | 82,560 | +0.21(+5.13%) |
May 08, 2024 | 4.110 | 4.460 | 3.970 | 4.090 | 49,510 | +0.06(+1.49%) |
May 07, 2024 | 4.430 | 4.430 | 3.720 | 4.030 | 76,835 | +0.11(+2.81%) |
May 06, 2024 | 4.700 | 5.220 | 3.770 | 3.920 | 138,752 | -0.78(-16.60%) |
May 03, 2024 | 5.000 | 6.200 | 4.530 | 4.700 | 98,973 | -0.20(-4.00%) |
May 02, 2024 | 4.401 | 7.700 | 4.050 | 4.896 | 287,638 | +0.55(+12.55%) |
May 01, 2024 | 4.300 | 4.994 | 3.817 | 4.350 | 10,106 | -0.14(-3.12%) |
Apr 30, 2024 | 4.673 | 5.199 | 3.500 | 4.490 | 39,965 | -0.28(-5.83%) |
Apr 29, 2024 | 3.504 | 4.800 | 3.300 | 4.768 | 60,083 | +1.16(+32.00%) |
Apr 26, 2024 | 3.020 | 3.612 | 2.983 | 3.612 | 19,943 | +0.60(+19.92%) |
Apr 25, 2024 | 2.900 | 3.428 | 2.880 | 3.012 | 14,073 | -0.01(-0.26%) |
Apr 24, 2024 | 3.172 | 3.200 | 2.905 | 3.020 | 12,153 | -0.25(-7.65%) |
Apr 23, 2024 | 2.900 | 3.300 | 2.839 | 3.270 | 37,852 | +0.16(+5.04%) |
Apr 22, 2024 | 3.900 | 3.980 | 2.999 | 3.113 | 320,909 | -0.19(-5.67%) |
Apr 19, 2024 | 3.802 | 3.900 | 3.137 | 3.300 | 153,481 | -0.58(-14.95%) |
Apr 18, 2024 | 4.230 | 4.230 | 3.880 | 3.880 | 5,177 | -0.40(-9.37%) |
Apr 17, 2024 | 4.011 | 4.405 | 4.011 | 4.281 | 1,692 | +0.28(+6.97%) |
Apr 16, 2024 | 4.500 | 4.890 | 3.500 | 4.002 | 13,238 | -0.80(-16.61%) |
Apr 15, 2024 | 5.840 | 5.840 | 4.500 | 4.799 | 33,029 | -0.77(-13.83%) |
Apr 12, 2024 | 6.060 | 6.099 | 5.569 | 5.569 | 1,993 | -0.13(-2.32%) |
Apr 11, 2024 | 5.721 | 5.900 | 5.569 | 5.701 | 4,301 | -0.06(-1.06%) |
Apr 10, 2024 | 5.900 | 5.900 | 5.730 | 5.762 | 700 | -0.05(-0.91%) |
Apr 09, 2024 | 5.711 | 5.899 | 5.711 | 5.815 | 491 | +0.11(+1.84%) |
Apr 08, 2024 | 5.774 | 5.900 | 5.543 | 5.710 | 2,048 | +0.04(+0.63%) |
Apr 05, 2024 | 5.776 | 5.999 | 5.512 | 5.674 | 3,071 | -0.05(-0.93%) |
Apr 04, 2024 | 6.200 | 6.200 | 5.725 | 5.727 | 8,185 | -0.27(-4.55%) |
Apr 03, 2024 | 5.900 | 6.200 | 5.700 | 6.000 | 3,838 | +0.10(+1.68%) |
Apr 02, 2024 | 5.800 | 5.990 | 5.800 | 5.901 | 3,728 | -0.03(-0.49%) |
Apr 01, 2024 | 6.025 | 6.199 | 5.800 | 5.930 | 4,570 | +0.22(+3.83%) |
Mar 28, 2024 | 5.872 | 5.999 | 5.710 | 5.711 | 2,596 | -0.10(-1.70%) |
Mar 27, 2024 | 6.000 | 6.200 | 5.810 | 5.810 | 2,622 | -0.20(-3.34%) |
Mar 26, 2024 | 6.000 | 6.200 | 6.000 | 6.011 | 1,687 | +0.01(+0.18%) |
Mar 25, 2024 | 6.176 | 6.200 | 5.820 | 6.000 | 4,229 | -0.06(-1.02%) |
Mar 22, 2024 | 6.716 | 6.716 | 5.820 | 6.062 | 7,754 | -0.47(-7.18%) |
Mar 21, 2024 | 6.600 | 6.900 | 6.300 | 6.531 | 3,289 | -0.02(-0.31%) |
Mar 20, 2024 | 6.600 | 6.900 | 6.551 | 6.551 | 576 | +0.00(+0.00%) |
Mar 19, 2024 | 6.416 | 7.079 | 6.415 | 6.551 | 3,037 | +0.16(+2.46%) |
Mar 18, 2024 | 6.651 | 7.100 | 6.250 | 6.394 | 2,042 | -0.26(-3.86%) |
Mar 15, 2024 | 6.510 | 6.801 | 6.510 | 6.651 | 832 | +0.05(+0.77%) |
Mar 14, 2024 | 6.700 | 6.990 | 6.505 | 6.600 | 1,342 | -0.10(-1.49%) |
Mar 13, 2024 | 7.070 | 7.096 | 6.687 | 6.700 | 2,441 | -0.37(-5.23%) |
Mar 12, 2024 | 7.050 | 7.238 | 7.050 | 7.070 | 2,621 | -0.03(-0.42%) |
Mar 11, 2024 | 7.011 | 7.400 | 7.000 | 7.100 | 2,885 | +0.09(+1.27%) |
Mar 08, 2024 | 6.899 | 7.390 | 6.751 | 7.011 | 1,324 | +0.29(+4.36%) |
Mar 07, 2024 | 6.850 | 7.250 | 6.718 | 6.718 | 1,843 | -0.28(-4.04%) |
Mar 06, 2024 | 6.600 | 7.556 | 6.505 | 7.001 | 7,129 | +0.40(+6.08%) |
Mar 05, 2024 | 6.900 | 7.500 | 6.600 | 6.600 | 2,783 | -0.23(-3.41%) |
Mar 04, 2024 | 7.100 | 7.400 | 6.710 | 6.833 | 4,286 | -0.23(-3.23%) |