Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.870 | 5.000 | 4.780 | 4.870 | 3,834,973 | +0.06(+1.25%) |
May 30, 2024 | 4.750 | 4.865 | 4.710 | 4.810 | 3,309,710 | +0.11(+2.34%) |
May 29, 2024 | 4.790 | 4.805 | 4.670 | 4.700 | 4,866,738 | -0.16(-3.29%) |
May 28, 2024 | 4.960 | 5.015 | 4.850 | 4.860 | 3,596,105 | -0.05(-1.02%) |
May 24, 2024 | 4.840 | 4.950 | 4.790 | 4.910 | 3,236,606 | +0.10(+2.08%) |
May 23, 2024 | 4.920 | 4.931 | 4.760 | 4.810 | 3,852,312 | -0.06(-1.23%) |
May 22, 2024 | 4.910 | 4.940 | 4.810 | 4.870 | 3,493,803 | -0.02(-0.41%) |
May 21, 2024 | 4.950 | 5.180 | 4.885 | 4.890 | 5,785,182 | -0.06(-1.21%) |
May 20, 2024 | 5.030 | 5.115 | 4.910 | 4.950 | 5,163,788 | -0.09(-1.79%) |
May 17, 2024 | 5.030 | 5.060 | 4.990 | 5.040 | 2,946,092 | +0.02(+0.40%) |
May 16, 2024 | 5.140 | 5.195 | 5.020 | 5.020 | 3,302,890 | -0.12(-2.33%) |
May 15, 2024 | 5.470 | 5.470 | 5.130 | 5.140 | 4,253,879 | -0.25(-4.64%) |
May 14, 2024 | 5.160 | 5.520 | 5.160 | 5.390 | 8,114,847 | +0.34(+6.73%) |
May 13, 2024 | 5.110 | 5.260 | 5.030 | 5.050 | 4,415,388 | -0.01(-0.20%) |
May 10, 2024 | 5.220 | 5.310 | 4.990 | 5.060 | 4,078,826 | -0.13(-2.50%) |
May 09, 2024 | 4.920 | 5.210 | 4.915 | 5.190 | 4,803,240 | +0.30(+6.13%) |
May 08, 2024 | 5.230 | 5.345 | 4.850 | 4.890 | 8,498,750 | -0.48(-8.94%) |
May 07, 2024 | 5.480 | 5.520 | 5.350 | 5.370 | 3,937,538 | -0.16(-2.89%) |
May 06, 2024 | 5.440 | 5.590 | 5.430 | 5.530 | 3,946,415 | +0.15(+2.79%) |
May 03, 2024 | 5.500 | 5.570 | 5.300 | 5.380 | 4,227,236 | +0.00(+0.00%) |
May 02, 2024 | 5.360 | 5.410 | 5.105 | 5.380 | 4,645,251 | +0.16(+3.07%) |
May 01, 2024 | 5.000 | 5.465 | 4.990 | 5.220 | 4,791,908 | +0.17(+3.37%) |
Apr 30, 2024 | 5.130 | 5.225 | 5.010 | 5.050 | 3,661,540 | -0.14(-2.70%) |
Apr 29, 2024 | 5.350 | 5.430 | 5.130 | 5.190 | 4,419,070 | -0.16(-2.99%) |
Apr 26, 2024 | 5.090 | 5.370 | 5.060 | 5.350 | 6,288,848 | +0.25(+4.90%) |
Apr 25, 2024 | 4.840 | 5.110 | 4.790 | 5.100 | 6,177,673 | +0.22(+4.51%) |
Apr 24, 2024 | 4.900 | 5.000 | 4.740 | 4.880 | 5,178,081 | +0.01(+0.21%) |
Apr 23, 2024 | 4.710 | 5.025 | 4.690 | 4.870 | 4,335,463 | +0.17(+3.62%) |
Apr 22, 2024 | 4.550 | 4.730 | 4.500 | 4.700 | 3,882,466 | +0.16(+3.52%) |
Apr 19, 2024 | 4.540 | 4.680 | 4.530 | 4.540 | 3,592,366 | -0.03(-0.66%) |
Apr 18, 2024 | 4.590 | 4.700 | 4.540 | 4.570 | 3,801,071 | -0.04(-0.87%) |
Apr 17, 2024 | 4.630 | 4.720 | 4.610 | 4.610 | 3,557,785 | +0.01(+0.22%) |
Apr 16, 2024 | 4.610 | 4.720 | 4.543 | 4.600 | 3,379,038 | -0.08(-1.71%) |
Apr 15, 2024 | 4.650 | 4.760 | 4.610 | 4.680 | 4,233,935 | +0.06(+1.30%) |
Apr 12, 2024 | 4.760 | 4.790 | 4.580 | 4.620 | 4,748,251 | -0.21(-4.35%) |
Apr 11, 2024 | 4.750 | 4.920 | 4.700 | 4.830 | 4,298,764 | +0.11(+2.33%) |
Apr 10, 2024 | 4.800 | 4.825 | 4.685 | 4.720 | 4,861,404 | -0.22(-4.45%) |
Apr 09, 2024 | 4.920 | 5.000 | 4.890 | 4.940 | 2,338,004 | +0.03(+0.61%) |
Apr 08, 2024 | 4.960 | 4.990 | 4.882 | 4.910 | 2,631,363 | -0.01(-0.20%) |
Apr 05, 2024 | 4.870 | 5.020 | 4.821 | 4.920 | 3,231,106 | +0.02(+0.41%) |
Apr 04, 2024 | 5.000 | 5.110 | 4.870 | 4.900 | 4,541,266 | -0.03(-0.61%) |
Apr 03, 2024 | 4.900 | 4.985 | 4.850 | 4.930 | 4,393,437 | +0.01(+0.20%) |
Apr 02, 2024 | 5.030 | 5.080 | 4.920 | 4.920 | 6,130,560 | -0.22(-4.28%) |