Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 4.840 | 4.840 | 4.365 | 4.500 | 1,345,690 | -0.36(-7.41%) |
May 22, 2024 | 5.060 | 5.099 | 4.780 | 4.860 | 901,545 | -0.21(-4.14%) |
May 21, 2024 | 5.120 | 5.200 | 5.010 | 5.070 | 1,836,637 | -0.10(-1.93%) |
May 20, 2024 | 5.410 | 5.450 | 5.150 | 5.170 | 1,370,830 | -0.25(-4.61%) |
May 17, 2024 | 5.590 | 5.590 | 5.370 | 5.420 | 1,071,108 | -0.18(-3.21%) |
May 16, 2024 | 5.420 | 5.600 | 5.360 | 5.600 | 726,933 | +0.18(+3.32%) |
May 15, 2024 | 5.590 | 5.640 | 5.355 | 5.420 | 753,144 | +0.00(+0.00%) |
May 14, 2024 | 5.610 | 5.710 | 5.410 | 5.420 | 650,374 | -0.03(-0.55%) |
May 13, 2024 | 5.480 | 5.705 | 5.430 | 5.450 | 1,215,087 | +0.07(+1.30%) |
May 10, 2024 | 5.210 | 5.430 | 5.170 | 5.380 | 1,880,909 | +0.22(+4.26%) |
May 09, 2024 | 4.730 | 5.200 | 4.730 | 5.160 | 996,786 | +0.43(+9.09%) |
May 08, 2024 | 4.870 | 4.920 | 4.695 | 4.730 | 1,094,436 | -0.26(-5.21%) |
May 07, 2024 | 5.070 | 5.200 | 4.980 | 4.990 | 1,688,119 | -0.07(-1.38%) |
May 06, 2024 | 5.120 | 5.190 | 4.930 | 5.060 | 797,854 | +0.02(+0.40%) |
May 03, 2024 | 5.300 | 5.530 | 5.020 | 5.040 | 994,498 | -0.05(-0.98%) |
May 02, 2024 | 5.040 | 5.100 | 4.875 | 5.090 | 1,278,588 | +0.16(+3.25%) |
May 01, 2024 | 4.870 | 5.160 | 4.770 | 4.930 | 1,129,914 | +0.07(+1.44%) |
Apr 30, 2024 | 4.930 | 5.070 | 4.860 | 4.860 | 2,207,186 | -0.14(-2.80%) |
Apr 29, 2024 | 5.160 | 5.310 | 4.980 | 5.000 | 1,439,969 | -0.18(-3.47%) |
Apr 26, 2024 | 5.020 | 5.290 | 5.000 | 5.180 | 1,299,024 | +0.16(+3.19%) |
Apr 25, 2024 | 5.000 | 5.360 | 4.800 | 5.020 | 1,929,241 | -0.39(-7.21%) |
Apr 24, 2024 | 5.450 | 5.485 | 5.342 | 5.410 | 1,031,131 | -0.12(-2.17%) |
Apr 23, 2024 | 5.440 | 5.720 | 5.425 | 5.530 | 1,106,628 | +0.05(+0.91%) |
Apr 22, 2024 | 5.530 | 5.550 | 5.310 | 5.480 | 1,049,085 | +0.01(+0.18%) |
Apr 19, 2024 | 5.370 | 5.515 | 5.350 | 5.470 | 1,432,551 | +0.04(+0.74%) |
Apr 18, 2024 | 5.420 | 5.540 | 5.340 | 5.430 | 2,264,672 | +0.06(+1.12%) |
Apr 17, 2024 | 5.360 | 5.470 | 5.310 | 5.370 | 1,485,265 | +0.07(+1.32%) |
Apr 16, 2024 | 5.100 | 5.355 | 5.010 | 5.300 | 1,621,560 | +0.12(+2.32%) |
Apr 15, 2024 | 5.410 | 5.510 | 5.150 | 5.180 | 1,951,751 | -0.19(-3.54%) |
Apr 12, 2024 | 5.590 | 5.690 | 5.340 | 5.370 | 1,044,919 | -0.26(-4.62%) |
Apr 11, 2024 | 5.610 | 5.680 | 5.320 | 5.630 | 982,871 | +0.05(+0.90%) |
Apr 10, 2024 | 5.550 | 5.590 | 5.390 | 5.580 | 1,431,772 | -0.34(-5.74%) |
Apr 09, 2024 | 5.860 | 5.990 | 5.805 | 5.920 | 838,129 | +0.09(+1.54%) |
Apr 08, 2024 | 5.870 | 5.970 | 5.755 | 5.830 | 1,082,577 | +0.07(+1.22%) |
Apr 05, 2024 | 5.780 | 5.925 | 5.650 | 5.760 | 1,049,463 | -0.12(-2.04%) |
Apr 04, 2024 | 6.040 | 6.190 | 5.805 | 5.880 | 1,029,780 | -0.04(-0.68%) |
Apr 03, 2024 | 5.630 | 5.930 | 5.630 | 5.920 | 819,753 | +0.22(+3.86%) |
Apr 02, 2024 | 5.760 | 5.770 | 5.575 | 5.700 | 1,077,482 | -0.27(-4.52%) |