Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.620 | 4.695 | 4.350 | 4.520 | 29,863 | -0.13(-2.80%) |
May 30, 2024 | 4.680 | 4.720 | 4.650 | 4.650 | 10,111 | -0.07(-1.48%) |
May 29, 2024 | 4.650 | 4.750 | 4.640 | 4.720 | 20,762 | +0.07(+1.51%) |
May 28, 2024 | 4.650 | 4.750 | 4.650 | 4.650 | 22,191 | -0.03(-0.64%) |
May 24, 2024 | 4.650 | 4.690 | 4.650 | 4.680 | 9,696 | +0.03(+0.65%) |
May 23, 2024 | 4.640 | 4.690 | 4.602 | 4.650 | 21,331 | +0.00(+0.00%) |
May 22, 2024 | 4.650 | 4.678 | 4.610 | 4.650 | 14,569 | -0.04(-0.85%) |
May 21, 2024 | 4.650 | 4.800 | 4.650 | 4.690 | 5,976 | +0.04(+0.86%) |
May 20, 2024 | 4.710 | 4.770 | 4.650 | 4.650 | 12,830 | -0.11(-2.31%) |
May 17, 2024 | 4.720 | 4.850 | 4.720 | 4.760 | 25,743 | +0.06(+1.28%) |
May 16, 2024 | 4.650 | 4.760 | 4.590 | 4.700 | 22,721 | +0.00(+0.00%) |
May 15, 2024 | 4.500 | 4.700 | 4.500 | 4.700 | 18,946 | +0.20(+4.44%) |
May 14, 2024 | 4.720 | 4.720 | 4.471 | 4.500 | 28,588 | -0.22(-4.66%) |
May 13, 2024 | 4.570 | 4.770 | 4.570 | 4.720 | 25,333 | +0.15(+3.28%) |
May 10, 2024 | 4.490 | 4.754 | 4.450 | 4.570 | 38,617 | +0.20(+4.58%) |
May 09, 2024 | 4.430 | 4.470 | 4.370 | 4.370 | 10,929 | -0.06(-1.35%) |
May 08, 2024 | 4.380 | 4.490 | 4.312 | 4.430 | 21,885 | +0.14(+3.26%) |
May 07, 2024 | 4.100 | 4.330 | 4.100 | 4.290 | 17,517 | +0.17(+4.13%) |
May 06, 2024 | 4.200 | 4.234 | 4.120 | 4.120 | 12,442 | -0.10(-2.37%) |
May 03, 2024 | 4.150 | 4.380 | 4.100 | 4.220 | 19,995 | +0.10(+2.43%) |
May 02, 2024 | 4.100 | 4.210 | 4.100 | 4.120 | 13,763 | +0.02(+0.49%) |
May 01, 2024 | 4.250 | 4.305 | 4.010 | 4.100 | 21,532 | -0.07(-1.68%) |
Apr 30, 2024 | 4.160 | 4.450 | 4.160 | 4.170 | 17,001 | -0.04(-0.95%) |
Apr 29, 2024 | 4.130 | 4.250 | 4.050 | 4.210 | 31,812 | +0.04(+0.96%) |
Apr 26, 2024 | 4.000 | 4.170 | 3.920 | 4.170 | 38,470 | +0.18(+4.51%) |
Apr 25, 2024 | 3.720 | 4.110 | 3.720 | 3.990 | 36,792 | +0.22(+5.84%) |
Apr 24, 2024 | 3.900 | 3.900 | 3.700 | 3.770 | 70,873 | -0.13(-3.33%) |
Apr 23, 2024 | 4.070 | 4.210 | 3.900 | 3.900 | 61,786 | -0.18(-4.41%) |
Apr 22, 2024 | 4.190 | 4.250 | 4.010 | 4.080 | 92,234 | -0.13(-3.09%) |
Apr 19, 2024 | 4.300 | 4.480 | 4.130 | 4.210 | 30,947 | -0.11(-2.55%) |
Apr 18, 2024 | 4.440 | 4.450 | 4.320 | 4.320 | 19,464 | -0.16(-3.57%) |
Apr 17, 2024 | 4.400 | 4.490 | 4.400 | 4.480 | 14,912 | +0.10(+2.17%) |
Apr 16, 2024 | 4.460 | 4.550 | 4.385 | 4.385 | 22,929 | -0.12(-2.56%) |
Apr 15, 2024 | 4.730 | 4.760 | 4.240 | 4.500 | 48,175 | -0.28(-5.86%) |
Apr 12, 2024 | 4.730 | 4.810 | 4.410 | 4.780 | 39,792 | -0.02(-0.42%) |
Apr 11, 2024 | 4.850 | 4.928 | 4.720 | 4.800 | 29,749 | -0.11(-2.24%) |
Apr 10, 2024 | 4.650 | 4.930 | 4.630 | 4.910 | 48,376 | +0.19(+4.03%) |
Apr 09, 2024 | 4.690 | 5.020 | 4.690 | 4.720 | 43,362 | +0.03(+0.64%) |
Apr 08, 2024 | 4.840 | 4.950 | 4.690 | 4.690 | 45,864 | -0.20(-4.09%) |
Apr 05, 2024 | 4.940 | 5.030 | 4.830 | 4.890 | 15,498 | -0.05(-1.01%) |
Apr 04, 2024 | 5.140 | 5.150 | 4.890 | 4.940 | 65,377 | -0.20(-3.89%) |
Apr 03, 2024 | 5.140 | 5.190 | 5.060 | 5.140 | 22,779 | +0.03(+0.59%) |
Apr 02, 2024 | 5.150 | 5.210 | 5.100 | 5.110 | 35,945 | -0.04(-0.78%) |
Apr 01, 2024 | 5.310 | 5.320 | 5.140 | 5.150 | 39,054 | -0.22(-4.10%) |
Mar 28, 2024 | 5.410 | 5.560 | 5.370 | 5.370 | 37,050 | -0.07(-1.29%) |
Mar 27, 2024 | 5.390 | 5.569 | 5.320 | 5.440 | 44,126 | -0.08(-1.45%) |
Mar 26, 2024 | 5.280 | 5.640 | 5.280 | 5.520 | 51,373 | +0.20(+3.76%) |
Mar 25, 2024 | 5.460 | 5.479 | 5.300 | 5.320 | 38,118 | -0.19(-3.45%) |
Mar 22, 2024 | 5.610 | 5.610 | 5.480 | 5.510 | 24,612 | -0.08(-1.43%) |
Mar 21, 2024 | 5.580 | 5.660 | 5.540 | 5.590 | 29,569 | +0.06(+1.08%) |
Mar 20, 2024 | 5.560 | 5.660 | 5.470 | 5.530 | 30,247 | -0.04(-0.72%) |
Mar 19, 2024 | 5.890 | 5.890 | 5.570 | 5.570 | 49,600 | -0.34(-5.75%) |
Mar 18, 2024 | 5.700 | 6.040 | 5.670 | 5.910 | 53,010 | +0.21(+3.68%) |
Mar 15, 2024 | 5.920 | 6.060 | 5.700 | 5.700 | 65,086 | -0.22(-3.72%) |
Mar 14, 2024 | 5.840 | 6.025 | 5.767 | 5.920 | 54,221 | +0.01(+0.17%) |
Mar 13, 2024 | 5.700 | 6.040 | 5.700 | 5.910 | 52,619 | +0.16(+2.78%) |
Mar 12, 2024 | 5.450 | 5.800 | 5.450 | 5.750 | 33,585 | +0.26(+4.74%) |
Mar 11, 2024 | 5.460 | 5.580 | 5.350 | 5.490 | 53,503 | -0.02(-0.36%) |
Mar 08, 2024 | 5.500 | 5.600 | 5.461 | 5.510 | 52,023 | +0.00(+0.00%) |
Mar 07, 2024 | 5.600 | 5.670 | 5.510 | 5.510 | 40,812 | -0.07(-1.25%) |
Mar 06, 2024 | 5.660 | 5.700 | 5.580 | 5.580 | 36,240 | -0.08(-1.41%) |
Mar 05, 2024 | 5.640 | 5.728 | 5.620 | 5.660 | 34,303 | +0.05(+0.89%) |
Mar 04, 2024 | 6.050 | 6.050 | 5.610 | 5.610 | 93,821 | -0.46(-7.58%) |