Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.900 | 4.930 | 4.830 | 4.830 | 579 | +0.05(+1.05%) |
May 30, 2024 | 4.875 | 4.875 | 4.780 | 4.780 | 2,817 | -0.06(-1.24%) |
May 29, 2024 | 4.840 | 4.840 | 4.840 | 4.840 | 3,022 | -0.07(-1.43%) |
May 28, 2024 | 4.910 | 4.910 | 4.910 | 4.910 | 397 | +0.01(+0.20%) |
May 24, 2024 | 5.000 | 5.000 | 4.900 | 4.900 | 1,225 | +0.14(+2.94%) |
May 23, 2024 | 5.027 | 5.027 | 4.760 | 4.760 | 1,043 | -0.06(-1.24%) |
May 22, 2024 | 4.880 | 4.880 | 4.820 | 4.820 | 5,478 | -0.28(-5.49%) |
May 21, 2024 | 5.097 | 5.100 | 4.950 | 5.100 | 1,637 | -0.07(-1.35%) |
May 20, 2024 | 5.108 | 5.170 | 5.042 | 5.170 | 907 | +0.01(+0.19%) |
May 17, 2024 | 5.234 | 5.234 | 4.970 | 5.160 | 2,857 | +0.05(+0.98%) |
May 15, 2024 | 5.110 | 253 | -0.10(-1.92%) | |||
May 14, 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 222 | -0.08(-1.51%) |
May 13, 2024 | 5.140 | 5.290 | 5.140 | 5.290 | 704 | +0.11(+2.12%) |
May 10, 2024 | 5.180 | 5.180 | 5.180 | 5.180 | 1,942 | +0.11(+2.17%) |
May 09, 2024 | 5.065 | 5.084 | 5.065 | 5.070 | 950 | -0.26(-4.88%) |
May 08, 2024 | 5.330 | 5.330 | 5.330 | 5.330 | 409 | -0.10(-1.84%) |
May 07, 2024 | 5.430 | 5.430 | 5.430 | 5.430 | 229 | -0.04(-0.73%) |
May 06, 2024 | 5.470 | 5.470 | 5.470 | 5.470 | 331 | -0.12(-2.06%) |
May 03, 2024 | 5.585 | 5.585 | 5.585 | 5.585 | 233 | +0.01(+0.27%) |
May 02, 2024 | 5.550 | 5.570 | 5.550 | 5.570 | 3,447 | +0.10(+1.83%) |
May 01, 2024 | 5.418 | 5.470 | 5.418 | 5.470 | 1,102 | -0.12(-2.15%) |
Apr 30, 2024 | 5.295 | 5.590 | 5.295 | 5.590 | 1,962 | -0.08(-1.41%) |
Apr 26, 2024 | 5.670 | 52 | +0.31(+5.78%) | |||
Apr 25, 2024 | 5.415 | 5.415 | 5.350 | 5.360 | 22,593 | +0.05(+0.94%) |
Apr 24, 2024 | 5.270 | 5.310 | 5.270 | 5.310 | 523 | -0.28(-5.01%) |
Apr 23, 2024 | 5.420 | 5.590 | 5.420 | 5.590 | 499 | +0.12(+2.19%) |
Apr 22, 2024 | 5.470 | 5.470 | 5.470 | 5.470 | 14,168 | +0.06(+1.03%) |
Apr 19, 2024 | 5.430 | 5.590 | 5.414 | 5.414 | 2,169 | -0.11(-1.92%) |
Apr 18, 2024 | 5.520 | 5.520 | 5.520 | 5.520 | 621 | -0.25(-4.33%) |
Apr 17, 2024 | 5.770 | 5.770 | 5.770 | 5.770 | 1,848 | -0.02(-0.35%) |
Apr 16, 2024 | 5.790 | 5.790 | 5.790 | 5.790 | 3,708 | -0.18(-3.02%) |
Apr 15, 2024 | 5.650 | 5.970 | 5.650 | 5.970 | 1,303 | +0.11(+1.88%) |
Apr 12, 2024 | 5.690 | 5.860 | 5.690 | 5.860 | 829 | -0.06(-1.01%) |
Apr 11, 2024 | 5.920 | 5.920 | 5.920 | 5.920 | 3,405 | +0.10(+1.72%) |
Apr 10, 2024 | 5.820 | 5.820 | 5.820 | 5.820 | 296 | -0.19(-3.16%) |
Apr 09, 2024 | 6.010 | 6.010 | 6.010 | 6.010 | 554 | +0.14(+2.39%) |
Apr 08, 2024 | 5.640 | 5.870 | 5.640 | 5.870 | 2,992 | +0.23(+4.08%) |
Apr 05, 2024 | 5.700 | 5.720 | 5.640 | 5.640 | 1,688 | -0.03(-0.53%) |
Apr 04, 2024 | 5.670 | 5.670 | 5.670 | 5.670 | 6,576 | -0.15(-2.58%) |
Apr 03, 2024 | 5.720 | 5.820 | 5.720 | 5.820 | 1,808 | +0.18(+3.19%) |
Apr 02, 2024 | 5.640 | 5.640 | 5.640 | 5.640 | 125 | -0.18(-3.09%) |