Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.130 | 5.200 | 5.090 | 5.140 | 283,694 | +0.05(+0.98%) |
May 30, 2024 | 5.230 | 5.300 | 5.090 | 5.090 | 285,990 | -0.10(-1.93%) |
May 29, 2024 | 5.200 | 5.270 | 5.050 | 5.190 | 453,926 | +0.02(+0.39%) |
May 28, 2024 | 5.080 | 5.300 | 4.980 | 5.170 | 625,687 | +0.14(+2.78%) |
May 24, 2024 | 4.840 | 5.060 | 4.790 | 5.030 | 170,824 | +0.25(+5.23%) |
May 23, 2024 | 4.850 | 4.940 | 4.750 | 4.780 | 76,922 | -0.02(-0.42%) |
May 22, 2024 | 5.010 | 5.090 | 4.730 | 4.800 | 228,927 | -0.19(-3.81%) |
May 21, 2024 | 4.950 | 5.110 | 4.930 | 4.990 | 144,587 | +0.03(+0.60%) |
May 20, 2024 | 4.910 | 5.090 | 4.820 | 4.960 | 210,325 | +0.10(+2.06%) |
May 17, 2024 | 4.830 | 5.010 | 4.830 | 4.860 | 140,688 | -0.01(-0.21%) |
May 16, 2024 | 5.000 | 5.020 | 4.830 | 4.870 | 140,298 | -0.11(-2.21%) |
May 15, 2024 | 5.100 | 5.100 | 4.876 | 4.980 | 218,319 | -0.02(-0.40%) |
May 14, 2024 | 4.830 | 5.050 | 4.830 | 5.000 | 260,302 | +0.17(+3.52%) |
May 13, 2024 | 4.800 | 5.080 | 4.710 | 4.830 | 770,803 | +0.16(+3.43%) |
May 10, 2024 | 4.410 | 4.700 | 4.339 | 4.670 | 411,974 | +0.30(+6.86%) |
May 09, 2024 | 4.300 | 4.660 | 4.180 | 4.370 | 254,563 | +0.09(+2.10%) |
May 08, 2024 | 4.030 | 4.410 | 3.980 | 4.280 | 233,516 | +0.22(+5.42%) |
May 07, 2024 | 4.010 | 4.160 | 4.000 | 4.060 | 127,982 | +0.00(+0.00%) |
May 06, 2024 | 4.250 | 4.285 | 4.040 | 4.060 | 137,769 | -0.13(-3.10%) |
May 03, 2024 | 4.110 | 4.240 | 4.100 | 4.190 | 201,068 | +0.14(+3.46%) |
May 02, 2024 | 4.000 | 4.070 | 3.910 | 4.050 | 91,524 | +0.13(+3.32%) |
May 01, 2024 | 3.780 | 4.020 | 3.770 | 3.920 | 154,859 | +0.14(+3.70%) |
Apr 30, 2024 | 3.810 | 3.840 | 3.780 | 3.780 | 69,360 | -0.02(-0.53%) |
Apr 29, 2024 | 3.990 | 4.094 | 3.790 | 3.800 | 270,602 | -0.16(-4.04%) |
Apr 26, 2024 | 3.830 | 3.980 | 3.810 | 3.960 | 66,382 | +0.11(+2.86%) |
Apr 25, 2024 | 3.750 | 3.860 | 3.750 | 3.850 | 107,610 | +0.02(+0.52%) |
Apr 24, 2024 | 3.760 | 3.840 | 3.722 | 3.830 | 86,759 | +0.00(+0.00%) |
Apr 23, 2024 | 3.740 | 3.960 | 3.680 | 3.830 | 109,279 | +0.08(+2.13%) |
Apr 22, 2024 | 3.540 | 3.750 | 3.540 | 3.750 | 182,583 | +0.21(+5.93%) |
Apr 19, 2024 | 3.550 | 3.670 | 3.510 | 3.540 | 54,614 | -0.03(-0.84%) |
Apr 18, 2024 | 3.420 | 3.720 | 3.388 | 3.570 | 117,844 | +0.16(+4.69%) |
Apr 17, 2024 | 3.520 | 3.564 | 3.400 | 3.410 | 141,827 | -0.11(-3.12%) |
Apr 16, 2024 | 3.520 | 3.600 | 3.510 | 3.520 | 129,355 | -0.04(-1.12%) |
Apr 15, 2024 | 3.840 | 3.840 | 3.560 | 3.560 | 196,837 | -0.30(-7.77%) |
Apr 12, 2024 | 3.870 | 3.880 | 3.710 | 3.860 | 127,038 | +0.00(+0.00%) |
Apr 11, 2024 | 3.790 | 3.940 | 3.750 | 3.860 | 173,523 | +0.06(+1.58%) |
Apr 10, 2024 | 4.020 | 4.030 | 3.710 | 3.800 | 217,928 | -0.25(-6.17%) |
Apr 09, 2024 | 4.340 | 4.590 | 3.950 | 4.050 | 467,220 | -0.36(-8.16%) |
Apr 08, 2024 | 4.410 | 4.430 | 4.300 | 4.410 | 132,354 | +0.04(+0.92%) |
Apr 05, 2024 | 4.300 | 4.390 | 4.250 | 4.370 | 82,717 | +0.06(+1.39%) |
Apr 04, 2024 | 4.390 | 4.486 | 4.280 | 4.310 | 154,416 | -0.05(-1.15%) |
Apr 03, 2024 | 4.260 | 4.440 | 4.210 | 4.360 | 138,810 | +0.08(+1.87%) |
Apr 02, 2024 | 4.350 | 4.410 | 4.250 | 4.280 | 129,750 | -0.09(-2.06%) |
Apr 01, 2024 | 4.400 | 4.450 | 4.240 | 4.370 | 200,697 | -0.02(-0.46%) |
Mar 28, 2024 | 4.440 | 4.650 | 4.310 | 4.390 | 296,308 | -0.02(-0.45%) |
Mar 27, 2024 | 4.200 | 4.470 | 4.060 | 4.410 | 340,946 | +0.16(+3.76%) |
Mar 26, 2024 | 4.570 | 4.580 | 4.200 | 4.250 | 438,974 | -0.23(-5.13%) |
Mar 25, 2024 | 4.570 | 4.790 | 4.250 | 4.480 | 541,081 | +0.00(+0.00%) |
Mar 22, 2024 | 4.240 | 4.500 | 4.210 | 4.480 | 498,624 | +0.24(+5.66%) |
Mar 21, 2024 | 3.990 | 4.410 | 3.960 | 4.240 | 1,493,050 | +0.32(+8.16%) |
Mar 20, 2024 | 3.810 | 3.980 | 3.775 | 3.920 | 264,089 | +0.09(+2.35%) |
Mar 19, 2024 | 3.470 | 3.890 | 3.470 | 3.830 | 454,101 | +0.32(+9.12%) |
Mar 18, 2024 | 3.380 | 3.740 | 3.350 | 3.510 | 654,301 | +0.16(+4.78%) |
Mar 15, 2024 | 3.180 | 3.370 | 3.170 | 3.350 | 290,128 | +0.15(+4.69%) |
Mar 14, 2024 | 3.390 | 3.390 | 3.180 | 3.200 | 145,041 | -0.12(-3.61%) |
Mar 13, 2024 | 3.150 | 3.360 | 3.150 | 3.320 | 197,854 | +0.15(+4.73%) |
Mar 12, 2024 | 3.040 | 3.200 | 3.010 | 3.170 | 141,823 | +0.06(+1.93%) |
Mar 11, 2024 | 3.000 | 3.150 | 3.000 | 3.110 | 179,705 | +0.11(+3.67%) |
Mar 08, 2024 | 3.060 | 3.160 | 2.980 | 3.000 | 169,730 | -0.06(-1.96%) |
Mar 07, 2024 | 3.190 | 3.190 | 3.020 | 3.060 | 102,175 | -0.11(-3.47%) |
Mar 06, 2024 | 3.030 | 3.170 | 3.030 | 3.170 | 112,367 | +0.13(+4.28%) |
Mar 05, 2024 | 3.050 | 3.100 | 2.940 | 3.040 | 216,238 | +0.00(+0.00%) |
Mar 04, 2024 | 3.050 | 3.070 | 2.910 | 3.040 | 234,030 | -0.05(-1.62%) |