Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.970 | 4.980 | 4.600 | 4.770 | 514,953 | -0.18(-3.64%) |
May 30, 2024 | 5.150 | 5.150 | 4.790 | 4.950 | 128,331 | -0.12(-2.37%) |
May 29, 2024 | 4.980 | 5.250 | 4.950 | 5.070 | 189,405 | +0.03(+0.60%) |
May 28, 2024 | 4.500 | 5.050 | 4.500 | 5.040 | 256,630 | +0.52(+11.50%) |
May 24, 2024 | 4.560 | 4.640 | 4.480 | 4.520 | 55,136 | -0.02(-0.44%) |
May 23, 2024 | 4.770 | 4.770 | 4.430 | 4.540 | 82,025 | -0.23(-4.82%) |
May 22, 2024 | 4.430 | 5.090 | 4.370 | 4.770 | 151,458 | +0.36(+8.16%) |
May 21, 2024 | 4.610 | 4.610 | 4.330 | 4.410 | 141,146 | -0.12(-2.65%) |
May 20, 2024 | 4.430 | 4.610 | 4.370 | 4.530 | 89,465 | +0.10(+2.26%) |
May 17, 2024 | 4.690 | 4.802 | 4.410 | 4.430 | 94,334 | -0.12(-2.64%) |
May 16, 2024 | 4.450 | 4.720 | 4.400 | 4.550 | 162,570 | +0.11(+2.48%) |
May 15, 2024 | 4.660 | 4.660 | 4.350 | 4.440 | 151,018 | -0.25(-5.33%) |
May 14, 2024 | 4.690 | 4.700 | 4.440 | 4.690 | 88,698 | +0.07(+1.52%) |
May 13, 2024 | 4.690 | 4.750 | 4.520 | 4.620 | 22,467 | +0.01(+0.22%) |
May 10, 2024 | 4.730 | 4.810 | 4.490 | 4.610 | 60,223 | -0.11(-2.33%) |
May 09, 2024 | 4.610 | 4.830 | 4.610 | 4.720 | 64,580 | +0.14(+3.06%) |
May 08, 2024 | 4.610 | 4.710 | 4.560 | 4.580 | 23,486 | -0.07(-1.51%) |
May 07, 2024 | 4.640 | 4.980 | 4.600 | 4.650 | 73,378 | +0.09(+1.97%) |
May 06, 2024 | 4.510 | 4.605 | 4.400 | 4.560 | 78,750 | +0.06(+1.33%) |
May 03, 2024 | 4.850 | 4.850 | 4.470 | 4.500 | 52,406 | -0.31(-6.44%) |
May 02, 2024 | 4.851 | 4.901 | 4.770 | 4.810 | 30,418 | +0.03(+0.63%) |
May 01, 2024 | 4.650 | 4.860 | 4.500 | 4.780 | 57,686 | +0.18(+3.91%) |
Apr 30, 2024 | 4.870 | 4.870 | 4.600 | 4.600 | 70,235 | -0.37(-7.44%) |
Apr 29, 2024 | 4.760 | 5.120 | 4.680 | 4.970 | 85,741 | +0.22(+4.63%) |
Apr 26, 2024 | 4.940 | 5.120 | 4.710 | 4.750 | 61,335 | -0.24(-4.81%) |
Apr 25, 2024 | 4.930 | 5.010 | 4.880 | 4.990 | 75,946 | +0.00(+0.00%) |
Apr 24, 2024 | 5.020 | 5.080 | 4.865 | 4.990 | 91,412 | +0.02(+0.40%) |
Apr 23, 2024 | 4.850 | 5.140 | 4.790 | 4.970 | 408,834 | +0.10(+2.05%) |
Apr 22, 2024 | 4.720 | 5.160 | 4.720 | 4.870 | 144,457 | +0.23(+4.96%) |
Apr 19, 2024 | 4.610 | 4.760 | 4.450 | 4.640 | 108,404 | +0.01(+0.22%) |
Apr 18, 2024 | 4.550 | 4.720 | 4.450 | 4.630 | 109,924 | +0.06(+1.31%) |
Apr 17, 2024 | 4.460 | 4.750 | 4.395 | 4.570 | 74,993 | +0.17(+3.86%) |
Apr 16, 2024 | 4.450 | 4.750 | 4.220 | 4.400 | 82,370 | -0.11(-2.44%) |
Apr 15, 2024 | 4.680 | 4.770 | 4.450 | 4.510 | 80,323 | -0.19(-4.04%) |
Apr 12, 2024 | 4.900 | 4.900 | 4.650 | 4.700 | 55,796 | -0.23(-4.67%) |
Apr 11, 2024 | 4.620 | 5.380 | 4.620 | 4.930 | 224,112 | +0.30(+6.48%) |
Apr 10, 2024 | 4.450 | 5.000 | 4.290 | 4.630 | 118,706 | -0.22(-4.54%) |
Apr 09, 2024 | 4.900 | 5.100 | 4.650 | 4.850 | 69,829 | -0.03(-0.61%) |
Apr 08, 2024 | 4.910 | 5.150 | 4.730 | 4.880 | 105,237 | -0.05(-1.01%) |
Apr 05, 2024 | 5.160 | 5.200 | 4.580 | 4.930 | 142,787 | -0.20(-3.90%) |
Apr 04, 2024 | 4.990 | 5.405 | 4.990 | 5.130 | 68,737 | +0.21(+4.27%) |
Apr 03, 2024 | 5.000 | 5.050 | 4.810 | 4.920 | 193,035 | -0.06(-1.20%) |
Apr 02, 2024 | 5.430 | 5.430 | 4.850 | 4.980 | 310,615 | -0.68(-12.01%) |
Apr 01, 2024 | 5.750 | 5.830 | 5.565 | 5.660 | 54,945 | +0.00(+0.00%) |
Mar 28, 2024 | 5.540 | 5.690 | 5.510 | 5.660 | 50,715 | +0.35(+6.59%) |
Mar 27, 2024 | 5.180 | 5.390 | 5.055 | 5.310 | 69,248 | +0.24(+4.73%) |
Mar 26, 2024 | 5.280 | 5.280 | 5.060 | 5.070 | 43,047 | -0.19(-3.61%) |
Mar 25, 2024 | 5.480 | 5.500 | 5.030 | 5.260 | 103,357 | -0.21(-3.84%) |
Mar 22, 2024 | 5.980 | 5.980 | 5.410 | 5.470 | 194,859 | -0.51(-8.53%) |
Mar 21, 2024 | 6.140 | 6.320 | 5.850 | 5.980 | 122,157 | -0.16(-2.61%) |
Mar 20, 2024 | 6.360 | 6.360 | 6.100 | 6.140 | 70,632 | -0.21(-3.31%) |
Mar 19, 2024 | 6.450 | 6.570 | 6.155 | 6.350 | 343,596 | -0.22(-3.35%) |
Mar 18, 2024 | 6.210 | 6.990 | 6.010 | 6.570 | 401,363 | +0.25(+3.96%) |
Mar 15, 2024 | 6.130 | 6.890 | 5.960 | 6.320 | 565,045 | -0.04(-0.63%) |
Mar 14, 2024 | 6.000 | 6.430 | 5.920 | 6.360 | 354,000 | +0.27(+4.43%) |
Mar 13, 2024 | 5.800 | 6.310 | 5.800 | 6.090 | 922,584 | +0.09(+1.50%) |
Mar 12, 2024 | 6.740 | 6.800 | 5.790 | 6.000 | 215,009 | -0.61(-9.23%) |
Mar 11, 2024 | 6.460 | 6.940 | 6.270 | 6.610 | 86,865 | +0.28(+4.42%) |
Mar 08, 2024 | 6.500 | 6.610 | 6.050 | 6.330 | 130,026 | -0.12(-1.86%) |
Mar 07, 2024 | 6.350 | 6.600 | 6.120 | 6.450 | 81,484 | +0.15(+2.38%) |
Mar 06, 2024 | 6.330 | 6.515 | 5.940 | 6.300 | 102,615 | +0.04(+0.64%) |
Mar 05, 2024 | 5.960 | 6.570 | 5.960 | 6.260 | 100,217 | -0.23(-3.54%) |
Mar 04, 2024 | 5.800 | 6.600 | 5.634 | 6.490 | 131,287 | +0.62(+10.56%) |