Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.016 | 5.215 | 4.928 | 5.210 | 17,957,802 | +0.35(+7.20%) |
May 30, 2024 | 4.870 | 4.938 | 4.821 | 4.860 | 10,839,902 | +0.02(+0.40%) |
May 29, 2024 | 4.919 | 4.919 | 4.773 | 4.841 | 13,498,341 | -0.13(-2.54%) |
May 28, 2024 | 4.958 | 5.055 | 4.899 | 4.967 | 10,488,582 | +0.07(+1.39%) |
May 24, 2024 | 4.977 | 5.030 | 4.860 | 4.899 | 13,704,421 | +0.00(+0.00%) |
May 23, 2024 | 4.870 | 5.307 | 4.685 | 4.899 | 26,235,514 | +0.09(+1.82%) |
May 22, 2024 | 4.860 | 4.885 | 4.763 | 4.812 | 11,577,716 | -0.05(-1.00%) |
May 21, 2024 | 5.035 | 5.133 | 4.860 | 4.860 | 21,823,284 | -0.22(-4.40%) |
May 20, 2024 | 4.870 | 5.133 | 4.841 | 5.084 | 21,029,462 | +0.21(+4.39%) |
May 17, 2024 | 4.919 | 5.064 | 4.841 | 4.870 | 19,583,658 | -0.11(-2.15%) |
May 16, 2024 | 5.201 | 5.210 | 4.812 | 4.977 | 23,475,410 | -0.29(-5.54%) |
May 15, 2024 | 5.764 | 5.784 | 5.123 | 5.269 | 24,638,666 | -0.42(-7.35%) |
May 14, 2024 | 6.027 | 6.357 | 5.609 | 5.687 | 61,411,704 | +0.26(+4.84%) |
May 13, 2024 | 4.676 | 6.124 | 4.676 | 5.424 | 68,113,944 | +0.78(+16.74%) |
May 10, 2024 | 4.608 | 4.715 | 4.530 | 4.646 | 12,475,665 | +0.09(+1.92%) |
May 09, 2024 | 4.209 | 4.617 | 4.170 | 4.559 | 21,487,078 | +0.22(+5.16%) |
May 08, 2024 | 4.092 | 4.345 | 4.049 | 4.335 | 21,450,414 | +0.17(+4.21%) |
May 07, 2024 | 4.297 | 4.374 | 4.083 | 4.160 | 17,736,324 | -0.21(-4.89%) |
May 06, 2024 | 4.287 | 4.646 | 4.190 | 4.374 | 32,671,482 | -0.36(-7.60%) |
May 03, 2024 | 4.821 | 5.026 | 4.729 | 4.734 | 21,606,218 | +0.03(+0.62%) |
May 02, 2024 | 4.608 | 4.763 | 4.570 | 4.705 | 12,177,141 | +0.20(+4.54%) |
May 01, 2024 | 4.540 | 4.710 | 4.462 | 4.501 | 14,816,732 | +0.03(+0.65%) |
Apr 30, 2024 | 4.549 | 4.690 | 4.472 | 4.472 | 10,860,177 | -0.17(-3.77%) |
Apr 29, 2024 | 4.472 | 4.656 | 4.467 | 4.646 | 11,779,068 | +0.26(+5.99%) |
Apr 26, 2024 | 4.472 | 4.588 | 4.384 | 4.384 | 9,275,504 | -0.05(-1.10%) |
Apr 25, 2024 | 4.413 | 4.462 | 4.258 | 4.433 | 8,490,590 | -0.01(-0.22%) |
Apr 24, 2024 | 4.491 | 4.557 | 4.423 | 4.442 | 14,674,523 | -0.07(-1.51%) |
Apr 23, 2024 | 4.403 | 4.637 | 4.365 | 4.510 | 11,730,512 | +0.12(+2.65%) |
Apr 22, 2024 | 4.306 | 4.423 | 4.258 | 4.394 | 10,636,530 | +0.10(+2.26%) |
Apr 19, 2024 | 4.656 | 4.700 | 4.297 | 4.297 | 22,176,766 | -0.41(-8.68%) |
Apr 18, 2024 | 4.507 | 4.724 | 4.422 | 4.705 | 16,825,066 | +0.21(+4.61%) |
Apr 17, 2024 | 4.431 | 4.582 | 4.384 | 4.497 | 12,835,138 | +0.14(+3.25%) |
Apr 16, 2024 | 4.375 | 4.521 | 4.328 | 4.356 | 14,059,684 | -0.11(-2.53%) |
Apr 15, 2024 | 4.554 | 5.007 | 4.309 | 4.469 | 59,940,220 | +0.71(+18.80%) |
Apr 12, 2024 | 3.837 | 3.903 | 3.715 | 3.762 | 15,630,435 | -0.09(-2.44%) |
Apr 11, 2024 | 3.885 | 3.913 | 3.743 | 3.856 | 10,883,422 | -0.02(-0.49%) |
Apr 10, 2024 | 3.828 | 3.899 | 3.715 | 3.875 | 20,161,258 | -0.16(-3.97%) |
Apr 09, 2024 | 3.866 | 4.045 | 3.852 | 4.035 | 10,664,732 | +0.18(+4.65%) |
Apr 08, 2024 | 3.866 | 3.908 | 3.809 | 3.856 | 8,838,414 | +0.04(+0.99%) |
Apr 05, 2024 | 3.913 | 3.941 | 3.809 | 3.819 | 19,315,324 | -0.17(-4.26%) |
Apr 04, 2024 | 4.054 | 4.186 | 3.988 | 3.988 | 11,367,663 | -0.02(-0.47%) |
Apr 03, 2024 | 4.026 | 4.054 | 3.922 | 4.007 | 10,394,641 | -0.06(-1.39%) |
Apr 02, 2024 | 4.177 | 4.215 | 4.035 | 4.064 | 15,298,562 | -0.19(-4.43%) |
Apr 01, 2024 | 4.431 | 4.446 | 4.196 | 4.252 | 15,750,215 | -0.18(-4.04%) |
Mar 28, 2024 | 4.394 | 4.456 | 4.356 | 4.431 | 25,591,344 | -0.02(-0.42%) |
Mar 27, 2024 | 3.866 | 4.516 | 3.781 | 4.450 | 44,447,404 | +0.70(+18.59%) |
Mar 26, 2024 | 3.753 | 3.847 | 3.705 | 3.753 | 10,406,919 | +0.02(+0.51%) |
Mar 25, 2024 | 3.866 | 3.969 | 3.734 | 3.734 | 11,299,151 | -0.13(-3.41%) |
Mar 22, 2024 | 4.007 | 4.083 | 3.837 | 3.866 | 13,241,360 | -0.15(-3.76%) |
Mar 21, 2024 | 4.045 | 4.144 | 3.932 | 4.017 | 12,495,505 | +0.01(+0.24%) |
Mar 20, 2024 | 4.111 | 4.177 | 3.960 | 4.007 | 15,780,320 | -0.14(-3.41%) |
Mar 19, 2024 | 4.017 | 4.205 | 3.991 | 4.149 | 10,088,513 | +0.09(+2.33%) |
Mar 18, 2024 | 4.035 | 4.130 | 4.026 | 4.054 | 14,967,362 | -0.09(-2.27%) |
Mar 15, 2024 | 3.960 | 4.186 | 3.894 | 4.149 | 128,478,640 | +0.19(+4.76%) |
Mar 14, 2024 | 4.167 | 4.186 | 3.922 | 3.960 | 15,324,086 | -0.21(-4.98%) |
Mar 13, 2024 | 4.007 | 4.248 | 3.979 | 4.167 | 13,519,133 | +0.15(+3.76%) |
Mar 12, 2024 | 3.951 | 4.073 | 3.932 | 4.017 | 13,449,730 | +0.07(+1.67%) |
Mar 11, 2024 | 3.960 | 4.074 | 3.913 | 3.951 | 20,085,426 | +0.01(+0.24%) |
Mar 08, 2024 | 4.262 | 4.307 | 3.932 | 3.941 | 18,234,196 | -0.25(-5.86%) |
Mar 07, 2024 | 4.309 | 4.422 | 4.144 | 4.186 | 16,536,232 | -0.07(-1.55%) |
Mar 06, 2024 | 4.271 | 4.422 | 4.218 | 4.252 | 18,787,390 | +0.08(+1.81%) |
Mar 05, 2024 | 4.092 | 4.243 | 4.017 | 4.177 | 16,264,633 | +0.04(+0.91%) |
Mar 04, 2024 | 4.120 | 4.233 | 3.998 | 4.139 | 22,597,118 | +0.01(+0.23%) |