Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.415 | 4.452 | 4.380 | 4.450 | 9,755 | +0.09(+2.06%) |
May 30, 2024 | 4.270 | 4.450 | 4.270 | 4.360 | 13,182 | -0.00(-0.09%) |
May 29, 2024 | 4.330 | 4.415 | 4.330 | 4.364 | 13,005 | -0.04(-0.82%) |
May 28, 2024 | 4.350 | 4.550 | 4.350 | 4.400 | 358,694 | -0.02(-0.45%) |
May 24, 2024 | 4.402 | 4.430 | 4.350 | 4.420 | 8,590 | -0.08(-1.78%) |
May 23, 2024 | 4.500 | 4.620 | 4.500 | 4.500 | 24,959 | -0.10(-2.17%) |
May 22, 2024 | 4.604 | 4.820 | 4.600 | 4.600 | 6,110 | -0.06(-1.29%) |
May 21, 2024 | 4.750 | 4.750 | 4.580 | 4.660 | 55,099 | -0.06(-1.27%) |
May 20, 2024 | 4.790 | 4.850 | 4.700 | 4.720 | 9,642 | +0.04(+0.85%) |
May 17, 2024 | 4.512 | 4.680 | 4.420 | 4.680 | 15,350 | +0.06(+1.30%) |
May 16, 2024 | 4.510 | 4.625 | 4.510 | 4.620 | 11,150 | +0.04(+0.87%) |
May 15, 2024 | 4.600 | 4.650 | 4.450 | 4.580 | 39,283 | +0.05(+1.22%) |
May 14, 2024 | 4.370 | 4.600 | 4.370 | 4.525 | 45,398 | -0.04(-0.88%) |
May 13, 2024 | 4.490 | 4.600 | 4.490 | 4.565 | 6,552 | +0.04(+0.88%) |
May 10, 2024 | 4.410 | 4.690 | 4.410 | 4.525 | 33,123 | +0.08(+1.91%) |
May 09, 2024 | 4.320 | 4.460 | 4.320 | 4.440 | 85,456 | +0.11(+2.54%) |
May 08, 2024 | 4.340 | 4.380 | 4.330 | 4.330 | 7,130 | -0.02(-0.46%) |
May 07, 2024 | 4.260 | 4.400 | 4.260 | 4.350 | 7,295 | +0.03(+0.67%) |
May 06, 2024 | 4.270 | 4.460 | 4.270 | 4.321 | 178,247 | +0.05(+1.29%) |
May 03, 2024 | 4.250 | 4.350 | 4.250 | 4.266 | 22,965 | -0.01(-0.33%) |
May 02, 2024 | 4.240 | 4.280 | 4.150 | 4.280 | 45,941 | +0.02(+0.47%) |
May 01, 2024 | 4.000 | 4.340 | 4.000 | 4.260 | 81,531 | +0.04(+0.95%) |
Apr 30, 2024 | 4.200 | 4.230 | 4.200 | 4.220 | 39,587 | +0.00(+0.02%) |
Apr 29, 2024 | 4.090 | 4.280 | 4.090 | 4.219 | 408,192 | +0.21(+5.21%) |
Apr 26, 2024 | 4.020 | 4.080 | 3.970 | 4.010 | 6,136 | -0.01(-0.25%) |
Apr 25, 2024 | 4.030 | 4.090 | 4.010 | 4.020 | 33,577 | -0.07(-1.71%) |
Apr 24, 2024 | 4.100 | 4.125 | 4.050 | 4.090 | 128,891 | -0.06(-1.45%) |
Apr 23, 2024 | 4.150 | 4.190 | 4.105 | 4.150 | 114,504 | -0.01(-0.24%) |
Apr 22, 2024 | 4.100 | 4.165 | 4.100 | 4.160 | 14,072 | +0.06(+1.51%) |
Apr 19, 2024 | 4.150 | 4.150 | 4.060 | 4.098 | 31,378 | -0.14(-3.35%) |
Apr 18, 2024 | 4.250 | 4.265 | 4.150 | 4.240 | 214,690 | +0.08(+1.92%) |
Apr 17, 2024 | 3.990 | 4.200 | 3.990 | 4.160 | 63,919 | +0.22(+5.58%) |
Apr 16, 2024 | 3.790 | 3.970 | 3.790 | 3.940 | 57,044 | -0.03(-0.76%) |
Apr 15, 2024 | 3.970 | 4.000 | 3.870 | 3.970 | 13,621 | +0.04(+1.02%) |
Apr 12, 2024 | 3.890 | 3.930 | 3.860 | 3.930 | 152,980 | +0.00(+0.00%) |
Apr 11, 2024 | 3.800 | 4.000 | 3.800 | 3.930 | 65,076 | +0.07(+1.81%) |
Apr 10, 2024 | 3.936 | 4.140 | 3.840 | 3.860 | 25,575 | -0.15(-3.74%) |
Apr 09, 2024 | 3.880 | 4.010 | 3.820 | 4.010 | 97,465 | +0.17(+4.43%) |
Apr 08, 2024 | 3.710 | 3.840 | 3.710 | 3.840 | 144,070 | +0.16(+4.35%) |
Apr 05, 2024 | 3.720 | 3.730 | 3.650 | 3.680 | 128,241 | -0.06(-1.60%) |
Apr 04, 2024 | 3.800 | 3.822 | 3.740 | 3.740 | 62,307 | -0.01(-0.27%) |
Apr 03, 2024 | 3.550 | 3.765 | 3.550 | 3.750 | 287,713 | -0.02(-0.53%) |
Apr 02, 2024 | 3.750 | 3.930 | 3.660 | 3.770 | 12,709 | +0.12(+3.29%) |