Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.010 | 5.412 | 5.010 | 5.140 | 84,601 | +0.08(+1.58%) |
May 30, 2024 | 5.090 | 5.270 | 5.000 | 5.060 | 54,208 | -0.03(-0.59%) |
May 29, 2024 | 5.010 | 5.220 | 5.000 | 5.090 | 73,650 | +0.03(+0.59%) |
May 28, 2024 | 4.950 | 5.400 | 4.950 | 5.060 | 163,450 | +0.11(+2.22%) |
May 24, 2024 | 4.980 | 5.020 | 4.590 | 4.950 | 150,350 | -0.21(-4.07%) |
May 23, 2024 | 5.550 | 5.680 | 5.160 | 5.160 | 146,568 | -0.47(-8.35%) |
May 22, 2024 | 5.360 | 5.740 | 5.232 | 5.630 | 98,185 | +0.18(+3.30%) |
May 21, 2024 | 5.890 | 6.000 | 5.343 | 5.450 | 214,532 | -0.61(-10.07%) |
May 20, 2024 | 5.530 | 6.220 | 5.530 | 6.060 | 304,373 | +0.42(+7.45%) |
May 17, 2024 | 5.650 | 5.780 | 5.380 | 5.640 | 180,329 | +0.00(+0.00%) |
May 16, 2024 | 5.970 | 6.450 | 5.150 | 5.640 | 661,318 | -0.33(-5.53%) |
May 15, 2024 | 4.610 | 6.556 | 4.610 | 5.970 | 3,145,732 | +1.81(+43.51%) |
May 14, 2024 | 4.300 | 4.440 | 4.065 | 4.160 | 379,553 | -0.23(-5.24%) |
May 13, 2024 | 3.730 | 4.740 | 3.630 | 4.390 | 626,160 | +0.69(+18.81%) |
May 10, 2024 | 3.190 | 4.150 | 3.052 | 3.695 | 1,071,489 | +0.50(+15.83%) |
May 09, 2024 | 3.230 | 3.919 | 3.030 | 3.190 | 671,628 | +0.14(+4.59%) |
May 08, 2024 | 3.310 | 3.450 | 3.030 | 3.050 | 472,906 | -0.19(-5.86%) |
May 07, 2024 | 3.830 | 4.180 | 3.220 | 3.240 | 885,290 | -0.39(-10.74%) |
May 06, 2024 | 3.410 | 3.788 | 3.300 | 3.630 | 896,530 | -0.09(-2.42%) |
May 03, 2024 | 3.700 | 3.850 | 3.600 | 3.720 | 199,459 | +0.07(+1.92%) |
May 02, 2024 | 3.090 | 3.750 | 3.090 | 3.650 | 259,406 | +0.65(+21.67%) |
May 01, 2024 | 3.360 | 3.700 | 2.962 | 3.000 | 507,296 | -0.35(-10.58%) |
Apr 30, 2024 | 2.910 | 3.540 | 2.880 | 3.355 | 516,428 | +0.42(+14.12%) |
Apr 29, 2024 | 2.840 | 2.980 | 2.820 | 2.940 | 95,920 | +0.10(+3.52%) |
Apr 26, 2024 | 2.760 | 2.935 | 2.700 | 2.840 | 140,888 | +0.10(+3.65%) |
Apr 25, 2024 | 2.680 | 2.880 | 2.600 | 2.740 | 412,332 | -0.02(-0.72%) |
Apr 24, 2024 | 2.740 | 2.780 | 2.600 | 2.760 | 329,596 | +0.04(+1.47%) |
Apr 23, 2024 | 2.620 | 2.960 | 2.600 | 2.720 | 357,901 | -0.44(-13.92%) |
Apr 22, 2024 | 3.000 | 3.400 | 2.780 | 3.160 | 1,356,321 | +0.20(+6.76%) |
Apr 19, 2024 | 3.010 | 3.070 | 2.920 | 2.960 | 534,565 | -0.03(-1.00%) |
Apr 18, 2024 | 2.940 | 3.000 | 2.880 | 2.990 | 106,826 | +0.05(+1.70%) |
Apr 17, 2024 | 3.070 | 3.079 | 2.880 | 2.940 | 63,892 | -0.09(-2.97%) |
Apr 16, 2024 | 2.950 | 3.190 | 2.800 | 3.030 | 84,557 | +0.06(+2.02%) |
Apr 15, 2024 | 3.120 | 3.240 | 2.790 | 2.970 | 188,846 | -0.17(-5.41%) |
Apr 12, 2024 | 3.150 | 3.270 | 3.080 | 3.140 | 156,306 | -0.01(-0.32%) |
Apr 11, 2024 | 3.070 | 3.290 | 3.000 | 3.150 | 161,951 | +0.08(+2.61%) |
Apr 10, 2024 | 3.010 | 3.380 | 2.850 | 3.070 | 266,742 | -0.06(-1.92%) |
Apr 09, 2024 | 2.820 | 3.366 | 2.760 | 3.130 | 276,480 | +0.31(+10.99%) |
Apr 08, 2024 | 2.850 | 2.871 | 2.750 | 2.820 | 65,612 | -0.01(-0.35%) |
Apr 05, 2024 | 2.920 | 2.990 | 2.750 | 2.830 | 89,991 | -0.03(-1.05%) |
Apr 04, 2024 | 2.840 | 3.020 | 2.810 | 2.860 | 125,627 | +0.07(+2.51%) |
Apr 03, 2024 | 2.960 | 2.990 | 2.770 | 2.790 | 107,069 | -0.17(-5.74%) |
Apr 02, 2024 | 2.870 | 2.980 | 2.830 | 2.960 | 75,784 | -0.02(-0.67%) |