Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.550 | 4.630 | 4.520 | 4.580 | 941,794 | +0.07(+1.55%) |
May 30, 2024 | 4.560 | 4.590 | 4.480 | 4.510 | 650,301 | -0.05(-1.10%) |
May 29, 2024 | 4.550 | 4.600 | 4.500 | 4.560 | 694,853 | -0.08(-1.72%) |
May 28, 2024 | 4.610 | 4.720 | 4.570 | 4.640 | 1,047,527 | +0.03(+0.65%) |
May 24, 2024 | 4.630 | 4.650 | 4.560 | 4.610 | 1,017,053 | -0.03(-0.65%) |
May 23, 2024 | 4.710 | 4.730 | 4.570 | 4.640 | 1,555,841 | -0.07(-1.49%) |
May 22, 2024 | 4.630 | 4.745 | 4.630 | 4.710 | 926,336 | +0.03(+0.64%) |
May 21, 2024 | 4.760 | 4.790 | 4.630 | 4.680 | 851,369 | -0.11(-2.30%) |
May 20, 2024 | 4.880 | 4.880 | 4.730 | 4.790 | 753,973 | -0.09(-1.84%) |
May 17, 2024 | 4.950 | 4.955 | 4.845 | 4.880 | 728,404 | -0.06(-1.21%) |
May 16, 2024 | 4.730 | 4.970 | 4.730 | 4.940 | 1,254,787 | +0.16(+3.35%) |
May 15, 2024 | 4.930 | 4.940 | 4.750 | 4.780 | 1,035,006 | -0.08(-1.65%) |
May 14, 2024 | 4.740 | 4.930 | 4.740 | 4.860 | 1,311,887 | +0.19(+4.07%) |
May 13, 2024 | 4.620 | 4.720 | 4.575 | 4.670 | 2,520,078 | +0.05(+1.08%) |
May 10, 2024 | 4.760 | 4.795 | 4.580 | 4.620 | 900,291 | -0.13(-2.74%) |
May 09, 2024 | 4.720 | 4.850 | 4.650 | 4.750 | 1,738,659 | +0.05(+1.06%) |
May 08, 2024 | 5.150 | 5.590 | 4.610 | 4.700 | 2,568,554 | +0.01(+0.21%) |
May 07, 2024 | 4.870 | 4.870 | 4.690 | 4.690 | 718,173 | -0.18(-3.70%) |
May 06, 2024 | 4.820 | 4.910 | 4.800 | 4.870 | 897,208 | +0.08(+1.67%) |
May 03, 2024 | 4.940 | 4.970 | 4.780 | 4.790 | 520,040 | -0.04(-0.83%) |
May 02, 2024 | 4.990 | 4.990 | 4.820 | 4.830 | 557,754 | -0.09(-1.83%) |
May 01, 2024 | 4.820 | 5.115 | 4.820 | 4.920 | 1,237,622 | +0.12(+2.50%) |
Apr 30, 2024 | 4.880 | 4.945 | 4.790 | 4.800 | 865,810 | -0.13(-2.64%) |
Apr 29, 2024 | 5.030 | 5.090 | 4.915 | 4.930 | 774,241 | -0.07(-1.40%) |
Apr 26, 2024 | 4.890 | 5.020 | 4.830 | 5.000 | 731,129 | +0.16(+3.31%) |
Apr 25, 2024 | 4.830 | 4.890 | 4.810 | 4.840 | 928,918 | -0.07(-1.43%) |
Apr 24, 2024 | 4.910 | 4.950 | 4.870 | 4.910 | 1,241,123 | -0.01(-0.20%) |
Apr 23, 2024 | 4.690 | 4.940 | 4.690 | 4.920 | 1,326,615 | +0.22(+4.68%) |
Apr 22, 2024 | 4.710 | 4.730 | 4.650 | 4.700 | 908,028 | +0.03(+0.64%) |
Apr 19, 2024 | 4.670 | 4.740 | 4.640 | 4.670 | 624,091 | -0.02(-0.43%) |
Apr 18, 2024 | 4.730 | 4.810 | 4.680 | 4.690 | 851,972 | -0.04(-0.85%) |
Apr 17, 2024 | 4.870 | 4.885 | 4.720 | 4.730 | 598,336 | -0.11(-2.27%) |
Apr 16, 2024 | 4.840 | 4.910 | 4.800 | 4.840 | 814,683 | -0.03(-0.62%) |
Apr 15, 2024 | 4.990 | 5.000 | 4.840 | 4.870 | 721,195 | -0.12(-2.40%) |
Apr 12, 2024 | 5.100 | 5.140 | 4.950 | 4.990 | 681,324 | -0.17(-3.29%) |
Apr 11, 2024 | 5.050 | 5.160 | 5.025 | 5.160 | 1,028,967 | +0.11(+2.18%) |
Apr 10, 2024 | 5.080 | 5.135 | 4.980 | 5.050 | 920,668 | -0.21(-3.99%) |
Apr 09, 2024 | 5.210 | 5.300 | 5.200 | 5.260 | 735,601 | +0.05(+0.96%) |
Apr 08, 2024 | 5.180 | 5.260 | 5.150 | 5.210 | 694,760 | +0.07(+1.36%) |
Apr 05, 2024 | 5.110 | 5.185 | 5.090 | 5.140 | 964,632 | -0.01(-0.19%) |
Apr 04, 2024 | 5.270 | 5.320 | 5.140 | 5.150 | 737,136 | -0.04(-0.77%) |
Apr 03, 2024 | 5.180 | 5.250 | 5.150 | 5.190 | 653,570 | -0.04(-0.76%) |
Apr 02, 2024 | 5.280 | 5.280 | 5.205 | 5.230 | 610,158 | -0.14(-2.61%) |