Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.570 | 5.710 | 5.365 | 5.410 | 5,008,799 | -0.17(-3.05%) |
May 16, 2024 | 5.300 | 5.590 | 5.240 | 5.580 | 4,772,041 | +0.28(+5.28%) |
May 15, 2024 | 5.610 | 5.690 | 5.290 | 5.300 | 2,104,347 | -0.20(-3.64%) |
May 14, 2024 | 5.310 | 5.625 | 5.300 | 5.500 | 6,427,645 | +0.29(+5.57%) |
May 13, 2024 | 5.260 | 5.590 | 5.110 | 5.210 | 4,646,542 | +0.02(+0.39%) |
May 10, 2024 | 5.280 | 5.350 | 5.080 | 5.190 | 2,089,585 | -0.07(-1.33%) |
May 09, 2024 | 5.160 | 5.425 | 4.930 | 5.260 | 3,976,627 | +0.07(+1.35%) |
May 08, 2024 | 5.300 | 5.580 | 4.775 | 5.190 | 7,729,147 | +0.21(+4.22%) |
May 07, 2024 | 4.870 | 5.010 | 4.747 | 4.980 | 4,518,155 | +0.15(+3.11%) |
May 06, 2024 | 4.900 | 4.982 | 4.800 | 4.830 | 2,974,511 | +0.00(+0.00%) |
May 03, 2024 | 4.860 | 4.955 | 4.775 | 4.830 | 3,995,954 | +0.00(+0.00%) |
May 02, 2024 | 5.020 | 5.110 | 4.760 | 4.830 | 3,709,666 | -0.13(-2.62%) |
May 01, 2024 | 5.470 | 5.515 | 4.880 | 4.960 | 5,920,436 | -0.54(-9.82%) |
Apr 30, 2024 | 5.040 | 5.520 | 5.040 | 5.500 | 3,401,771 | +0.37(+7.21%) |
Apr 29, 2024 | 5.030 | 5.260 | 5.030 | 5.130 | 2,515,103 | +0.13(+2.60%) |
Apr 26, 2024 | 5.110 | 5.310 | 4.970 | 5.000 | 2,409,005 | -0.13(-2.53%) |
Apr 25, 2024 | 5.220 | 5.250 | 4.995 | 5.130 | 2,868,007 | -0.20(-3.75%) |
Apr 24, 2024 | 5.480 | 5.570 | 5.175 | 5.330 | 2,698,593 | -0.01(-0.19%) |
Apr 23, 2024 | 5.120 | 5.480 | 5.120 | 5.340 | 2,232,307 | +0.18(+3.49%) |
Apr 22, 2024 | 5.430 | 5.450 | 5.100 | 5.160 | 4,260,968 | -0.30(-5.49%) |
Apr 19, 2024 | 5.370 | 5.760 | 5.275 | 5.460 | 6,892,135 | +0.08(+1.49%) |
Apr 18, 2024 | 5.010 | 5.520 | 4.940 | 5.380 | 5,732,328 | +0.37(+7.39%) |
Apr 17, 2024 | 4.490 | 5.050 | 4.410 | 5.010 | 6,788,344 | +0.53(+11.83%) |
Apr 16, 2024 | 4.600 | 4.790 | 4.450 | 4.480 | 5,840,817 | +0.02(+0.45%) |
Apr 15, 2024 | 4.950 | 5.050 | 4.450 | 4.460 | 5,916,458 | -0.49(-9.90%) |
Apr 12, 2024 | 5.290 | 5.390 | 4.940 | 4.950 | 2,927,944 | -0.38(-7.13%) |
Apr 11, 2024 | 5.430 | 5.550 | 5.240 | 5.330 | 2,558,358 | -0.07(-1.30%) |
Apr 10, 2024 | 5.370 | 5.640 | 5.285 | 5.400 | 3,802,000 | -0.16(-2.88%) |
Apr 09, 2024 | 5.200 | 5.570 | 5.180 | 5.560 | 4,227,062 | +0.38(+7.34%) |
Apr 08, 2024 | 4.770 | 5.205 | 4.670 | 5.180 | 3,800,785 | +0.43(+9.05%) |
Apr 05, 2024 | 4.810 | 4.870 | 4.690 | 4.750 | 2,714,190 | -0.09(-1.86%) |
Apr 04, 2024 | 4.760 | 4.930 | 4.700 | 4.840 | 4,326,366 | +0.09(+1.89%) |
Apr 03, 2024 | 5.120 | 5.120 | 4.680 | 4.750 | 6,474,678 | -0.33(-6.50%) |
Apr 02, 2024 | 5.650 | 5.658 | 5.010 | 5.080 | 4,754,494 | -0.76(-13.01%) |