Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 5.470 | 5.540 | 5.290 | 5.310 | 2,887,013 | -0.19(-3.45%) |
May 22, 2024 | 5.640 | 5.730 | 5.360 | 5.500 | 4,785,116 | -0.63(-10.28%) |
May 21, 2024 | 6.180 | 6.200 | 6.070 | 6.130 | 1,292,690 | -0.04(-0.65%) |
May 17, 2024 | 6.170 | 0 | +0.17(+2.83%) | |||
May 16, 2024 | 6.070 | 6.110 | 5.980 | 6.000 | 1,029,426 | -0.10(-1.64%) |
May 15, 2024 | 6.100 | 6.190 | 5.940 | 6.100 | 1,353,370 | +0.04(+0.66%) |
May 14, 2024 | 5.800 | 6.090 | 5.790 | 6.060 | 1,266,532 | +0.30(+5.21%) |
May 13, 2024 | 5.860 | 5.940 | 5.680 | 5.760 | 1,244,447 | -0.11(-1.87%) |
May 10, 2024 | 5.470 | 5.940 | 5.440 | 5.870 | 3,884,672 | +0.60(+11.39%) |
May 09, 2024 | 5.200 | 5.270 | 5.160 | 5.270 | 1,002,375 | +0.08(+1.54%) |
May 08, 2024 | 5.150 | 5.240 | 5.130 | 5.190 | 1,195,458 | +0.01(+0.19%) |
May 07, 2024 | 5.090 | 5.200 | 5.050 | 5.180 | 851,435 | +0.07(+1.37%) |
May 06, 2024 | 5.040 | 5.140 | 5.030 | 5.110 | 825,019 | +0.18(+3.65%) |
May 03, 2024 | 5.050 | 5.050 | 4.900 | 4.930 | 1,006,534 | -0.08(-1.60%) |
May 02, 2024 | 4.940 | 5.090 | 4.920 | 5.010 | 772,569 | +0.02(+0.40%) |
May 01, 2024 | 4.950 | 5.100 | 4.880 | 4.990 | 941,639 | +0.10(+2.04%) |
Apr 30, 2024 | 5.030 | 5.130 | 4.890 | 4.890 | 1,718,203 | -0.31(-5.96%) |
Apr 29, 2024 | 5.160 | 5.260 | 5.080 | 5.200 | 1,362,458 | +0.02(+0.39%) |
Apr 26, 2024 | 5.150 | 5.190 | 5.060 | 5.180 | 874,385 | +0.11(+2.17%) |
Apr 25, 2024 | 4.960 | 5.200 | 4.930 | 5.070 | 1,233,816 | +0.12(+2.42%) |
Apr 24, 2024 | 5.040 | 5.080 | 4.940 | 4.950 | 879,216 | -0.10(-1.98%) |
Apr 23, 2024 | 4.780 | 5.150 | 4.740 | 5.050 | 2,051,131 | +0.26(+5.43%) |
Apr 22, 2024 | 4.900 | 4.980 | 4.720 | 4.790 | 2,138,658 | -0.26(-5.15%) |
Apr 19, 2024 | 5.020 | 5.140 | 5.000 | 5.050 | 752,150 | +0.03(+0.60%) |
Apr 18, 2024 | 5.150 | 5.200 | 4.990 | 5.020 | 838,310 | -0.03(-0.59%) |
Apr 17, 2024 | 4.950 | 5.150 | 4.940 | 5.050 | 1,725,466 | +0.15(+3.06%) |
Apr 16, 2024 | 4.860 | 4.980 | 4.810 | 4.900 | 1,177,220 | -0.05(-1.01%) |
Apr 15, 2024 | 5.010 | 5.020 | 4.860 | 4.950 | 1,420,161 | -0.03(-0.60%) |
Apr 12, 2024 | 5.250 | 5.380 | 4.950 | 4.980 | 3,064,153 | -0.16(-3.11%) |
Apr 11, 2024 | 5.020 | 5.250 | 5.010 | 5.140 | 1,490,737 | +0.17(+3.42%) |
Apr 10, 2024 | 4.900 | 5.000 | 4.800 | 4.970 | 961,423 | -0.01(-0.20%) |
Apr 09, 2024 | 4.990 | 5.100 | 4.880 | 4.980 | 1,032,679 | +0.08(+1.63%) |
Apr 08, 2024 | 5.110 | 5.160 | 4.840 | 4.900 | 1,996,044 | -0.17(-3.35%) |
Apr 05, 2024 | 4.860 | 5.160 | 4.810 | 5.070 | 2,450,783 | +0.17(+3.47%) |
Apr 04, 2024 | 4.880 | 5.000 | 4.830 | 4.900 | 1,109,565 | -0.04(-0.81%) |
Apr 03, 2024 | 4.890 | 5.010 | 4.870 | 4.940 | 1,480,970 | +0.03(+0.61%) |
Apr 02, 2024 | 4.950 | 5.020 | 4.830 | 4.910 | 1,481,536 | -0.03(-0.61%) |
Apr 01, 2024 | 4.700 | 4.970 | 4.700 | 4.940 | 1,958,103 | +0.42(+9.29%) |
Mar 28, 2024 | 4.520 | 0 | +0.19(+4.39%) | |||
Mar 27, 2024 | 4.230 | 4.330 | 4.220 | 4.330 | 1,110,574 | +0.13(+3.10%) |
Mar 26, 2024 | 4.240 | 4.310 | 4.170 | 4.200 | 1,095,660 | -0.01(-0.24%) |
Mar 25, 2024 | 4.070 | 4.240 | 4.070 | 4.210 | 1,751,538 | +0.17(+4.21%) |
Mar 22, 2024 | 4.040 | 4.110 | 3.990 | 4.040 | 737,534 | -0.01(-0.25%) |
Mar 21, 2024 | 4.240 | 4.310 | 4.050 | 4.050 | 1,851,205 | -0.10(-2.41%) |
Mar 20, 2024 | 3.960 | 4.220 | 3.940 | 4.150 | 1,095,042 | +0.15(+3.75%) |
Mar 19, 2024 | 4.050 | 4.090 | 3.960 | 4.000 | 1,064,906 | -0.08(-1.96%) |
Mar 18, 2024 | 4.150 | 4.160 | 4.060 | 4.080 | 755,359 | -0.08(-1.92%) |
Mar 15, 2024 | 4.150 | 4.240 | 4.120 | 4.160 | 1,144,690 | -0.01(-0.24%) |
Mar 14, 2024 | 4.140 | 4.220 | 4.100 | 4.170 | 789,244 | -0.03(-0.71%) |
Mar 13, 2024 | 4.210 | 4.290 | 4.170 | 4.200 | 640,781 | +0.01(+0.24%) |
Mar 12, 2024 | 4.200 | 4.230 | 4.080 | 4.190 | 898,230 | -0.10(-2.33%) |
Mar 11, 2024 | 4.170 | 4.340 | 4.140 | 4.290 | 1,255,902 | +0.07(+1.66%) |
Mar 08, 2024 | 4.180 | 4.300 | 4.120 | 4.220 | 1,852,960 | +0.08(+1.93%) |
Mar 07, 2024 | 4.110 | 4.150 | 4.030 | 4.140 | 771,152 | +0.06(+1.47%) |
Mar 06, 2024 | 3.920 | 4.140 | 3.880 | 4.080 | 1,577,375 | +0.24(+6.25%) |
Mar 05, 2024 | 3.920 | 4.050 | 3.840 | 3.840 | 1,866,066 | -0.02(-0.52%) |
Mar 04, 2024 | 3.750 | 3.890 | 3.730 | 3.860 | 1,300,049 | +0.16(+4.32%) |