Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.270 | 4.410 | 4.060 | 4.090 | 1,804,542 | -0.15(-3.54%) |
May 30, 2024 | 4.180 | 4.280 | 4.100 | 4.240 | 1,405,324 | +0.10(+2.42%) |
May 29, 2024 | 4.320 | 4.320 | 4.030 | 4.140 | 1,572,572 | -0.20(-4.61%) |
May 28, 2024 | 4.600 | 4.700 | 4.260 | 4.340 | 1,350,659 | -0.21(-4.62%) |
May 24, 2024 | 4.630 | 4.850 | 4.490 | 4.550 | 1,709,049 | -0.08(-1.73%) |
May 23, 2024 | 4.670 | 4.880 | 4.560 | 4.630 | 1,594,731 | -0.07(-1.49%) |
May 22, 2024 | 4.210 | 4.770 | 4.205 | 4.700 | 2,171,568 | +0.44(+10.33%) |
May 21, 2024 | 4.260 | 4.480 | 4.150 | 4.260 | 2,211,508 | +0.00(+0.00%) |
May 20, 2024 | 4.430 | 4.430 | 4.090 | 4.260 | 2,129,625 | -0.11(-2.41%) |
May 17, 2024 | 5.080 | 5.200 | 4.340 | 4.365 | 3,865,998 | -0.75(-14.75%) |
May 16, 2024 | 4.710 | 5.190 | 4.510 | 5.120 | 3,394,225 | +0.41(+8.70%) |
May 15, 2024 | 4.500 | 4.780 | 4.270 | 4.710 | 3,576,701 | +0.26(+5.84%) |
May 14, 2024 | 4.060 | 4.800 | 4.030 | 4.450 | 5,791,924 | +0.07(+1.60%) |
May 13, 2024 | 3.510 | 4.450 | 3.400 | 4.380 | 19,489,866 | +1.07(+32.33%) |
May 10, 2024 | 4.530 | 4.880 | 3.140 | 3.310 | 35,148,496 | -11.36(-77.44%) |
May 09, 2024 | 14.67 | 14.91 | 14.38 | 14.67 | 4,716,265 | +0.01(+0.07%) |
May 08, 2024 | 15.70 | 15.72 | 13.71 | 14.66 | 1,992,071 | -1.39(-8.66%) |
May 07, 2024 | 16.32 | 16.37 | 15.62 | 16.05 | 794,818 | -0.32(-1.95%) |
May 06, 2024 | 15.68 | 16.44 | 15.36 | 16.37 | 651,771 | +0.70(+4.47%) |
May 03, 2024 | 15.64 | 16.14 | 15.32 | 15.67 | 620,486 | +0.45(+2.96%) |
May 02, 2024 | 15.68 | 15.98 | 15.16 | 15.22 | 576,217 | -0.33(-2.12%) |
May 01, 2024 | 14.77 | 16.30 | 14.77 | 15.55 | 957,325 | +0.77(+5.21%) |
Apr 30, 2024 | 14.65 | 14.96 | 14.19 | 14.78 | 718,959 | -0.04(-0.27%) |
Apr 29, 2024 | 14.54 | 15.05 | 14.49 | 14.82 | 512,219 | +0.26(+1.79%) |
Apr 26, 2024 | 15.22 | 15.26 | 14.22 | 14.56 | 649,535 | +0.19(+1.32%) |
Apr 25, 2024 | 14.93 | 15.59 | 14.13 | 14.37 | 1,203,006 | -1.33(-8.47%) |
Apr 24, 2024 | 16.16 | 16.48 | 15.47 | 15.70 | 521,678 | -0.53(-3.27%) |
Apr 23, 2024 | 15.65 | 16.59 | 15.60 | 16.23 | 646,315 | +0.82(+5.32%) |
Apr 22, 2024 | 15.73 | 15.77 | 14.94 | 15.41 | 769,197 | -0.20(-1.28%) |
Apr 19, 2024 | 15.96 | 16.33 | 15.24 | 15.61 | 1,048,084 | -0.46(-2.86%) |
Apr 18, 2024 | 15.99 | 16.38 | 15.82 | 16.07 | 660,328 | -0.03(-0.19%) |
Apr 17, 2024 | 16.74 | 16.83 | 16.00 | 16.10 | 952,955 | -0.58(-3.48%) |
Apr 16, 2024 | 16.86 | 17.24 | 16.62 | 16.68 | 628,350 | -0.26(-1.53%) |
Apr 15, 2024 | 17.48 | 17.72 | 16.67 | 16.94 | 820,488 | -0.60(-3.42%) |
Apr 12, 2024 | 18.38 | 18.54 | 17.12 | 17.54 | 875,221 | -0.97(-5.24%) |
Apr 11, 2024 | 18.43 | 19.08 | 17.96 | 18.51 | 1,160,279 | +0.26(+1.42%) |
Apr 10, 2024 | 17.73 | 18.41 | 17.44 | 18.25 | 1,240,033 | +0.15(+0.83%) |
Apr 09, 2024 | 19.50 | 19.54 | 17.94 | 18.10 | 1,588,610 | -0.25(-1.36%) |
Apr 08, 2024 | 18.42 | 18.71 | 18.01 | 18.35 | 2,035,877 | +0.11(+0.60%) |
Apr 05, 2024 | 17.66 | 19.03 | 17.45 | 18.24 | 2,502,973 | +0.46(+2.59%) |
Apr 04, 2024 | 15.07 | 18.90 | 15.07 | 17.78 | 6,816,756 | +4.11(+30.07%) |
Apr 03, 2024 | 13.19 | 13.71 | 12.82 | 13.67 | 1,745,720 | +0.36(+2.70%) |
Apr 02, 2024 | 13.65 | 13.98 | 13.15 | 13.31 | 1,116,754 | -0.71(-5.06%) |