Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 4.260 | 4.340 | 4.225 | 4.310 | 1,960,330 | +0.05(+1.17%) |
Jun 26, 2024 | 4.230 | 4.260 | 4.215 | 4.260 | 761,164 | -0.02(-0.47%) |
Jun 25, 2024 | 4.280 | 4.300 | 4.260 | 4.280 | 1,260,789 | -0.10(-2.28%) |
Jun 24, 2024 | 4.350 | 4.380 | 4.340 | 4.380 | 981,858 | +0.07(+1.62%) |
Jun 21, 2024 | 4.260 | 4.340 | 4.250 | 4.310 | 811,030 | +0.03(+0.70%) |
Jun 20, 2024 | 4.260 | 4.310 | 4.260 | 4.280 | 693,562 | +0.01(+0.23%) |
Jun 18, 2024 | 4.200 | 4.270 | 4.200 | 4.270 | 650,559 | +0.08(+1.98%) |
Jun 17, 2024 | 4.226 | 4.235 | 4.178 | 4.187 | 545,648 | +0.00(+0.00%) |
Jun 14, 2024 | 4.158 | 4.187 | 4.120 | 4.187 | 568,437 | -0.01(-0.23%) |
Jun 13, 2024 | 4.255 | 4.274 | 4.178 | 4.197 | 947,690 | -0.15(-3.54%) |
Jun 12, 2024 | 4.380 | 4.399 | 4.341 | 4.351 | 359,836 | -0.01(-0.22%) |
Jun 11, 2024 | 4.332 | 4.389 | 4.322 | 4.361 | 438,200 | -0.07(-1.52%) |
Jun 10, 2024 | 4.428 | 4.438 | 4.409 | 4.428 | 475,138 | -0.06(-1.29%) |
Jun 07, 2024 | 4.524 | 4.534 | 4.466 | 4.486 | 1,321,658 | -0.07(-1.48%) |
Jun 06, 2024 | 4.553 | 4.582 | 4.553 | 4.553 | 871,358 | -0.01(-0.21%) |
Jun 05, 2024 | 4.592 | 4.596 | 4.543 | 4.563 | 2,295,547 | -0.04(-0.84%) |
Jun 04, 2024 | 4.572 | 4.620 | 4.572 | 4.601 | 1,046,866 | +0.07(+1.49%) |
Jun 03, 2024 | 4.505 | 4.539 | 4.428 | 4.534 | 1,020,988 | +0.09(+1.95%) |
May 31, 2024 | 4.409 | 4.447 | 4.404 | 4.447 | 647,866 | +0.04(+0.87%) |
May 30, 2024 | 4.361 | 4.409 | 4.332 | 4.409 | 741,492 | +0.11(+2.46%) |
May 29, 2024 | 4.341 | 4.341 | 4.303 | 4.303 | 624,970 | -0.04(-0.89%) |
May 28, 2024 | 4.341 | 4.361 | 4.332 | 4.341 | 863,051 | +0.06(+1.35%) |
May 24, 2024 | 4.293 | 4.293 | 4.279 | 4.284 | 164,302 | +0.00(+0.00%) |
May 23, 2024 | 4.312 | 4.322 | 4.284 | 4.284 | 354,824 | -0.04(-0.89%) |
May 22, 2024 | 4.322 | 4.341 | 4.312 | 4.322 | 459,160 | -0.05(-1.10%) |
May 21, 2024 | 4.370 | 4.406 | 4.361 | 4.370 | 482,662 | +0.09(+2.02%) |
May 20, 2024 | 4.312 | 4.341 | 4.207 | 4.284 | 879,647 | -0.01(-0.22%) |
May 17, 2024 | 4.255 | 4.303 | 4.245 | 4.293 | 587,996 | +0.03(+0.68%) |
May 16, 2024 | 4.274 | 4.274 | 4.255 | 4.264 | 280,038 | -0.06(-1.34%) |
May 15, 2024 | 4.303 | 4.322 | 4.284 | 4.322 | 350,704 | +0.05(+1.13%) |
May 14, 2024 | 4.216 | 4.274 | 4.211 | 4.274 | 352,163 | +0.04(+0.91%) |
May 13, 2024 | 4.226 | 4.255 | 4.226 | 4.235 | 346,737 | +0.03(+0.69%) |
May 10, 2024 | 4.226 | 4.226 | 4.207 | 4.207 | 419,608 | -0.06(-1.35%) |
May 09, 2024 | 4.312 | 4.327 | 4.264 | 4.264 | 616,341 | -0.01(-0.23%) |
May 08, 2024 | 4.322 | 4.341 | 4.264 | 4.274 | 678,936 | -0.12(-2.63%) |
May 07, 2024 | 4.409 | 4.418 | 4.380 | 4.389 | 342,882 | +0.00(+0.00%) |
May 06, 2024 | 4.399 | 4.418 | 4.380 | 4.389 | 413,103 | +0.00(+0.00%) |
May 03, 2024 | 4.389 | 4.399 | 4.370 | 4.389 | 551,256 | +0.06(+1.33%) |
May 02, 2024 | 4.322 | 4.332 | 4.312 | 4.332 | 421,764 | +0.06(+1.35%) |
May 01, 2024 | 4.235 | 4.303 | 4.197 | 4.274 | 477,977 | +0.01(+0.23%) |
Apr 30, 2024 | 4.332 | 4.332 | 4.264 | 4.264 | 758,866 | -0.09(-1.99%) |
Apr 29, 2024 | 4.341 | 4.380 | 4.340 | 4.351 | 748,746 | +0.02(+0.44%) |
Apr 26, 2024 | 4.303 | 4.341 | 4.303 | 4.332 | 833,011 | +0.08(+1.81%) |
Apr 25, 2024 | 4.226 | 4.284 | 4.221 | 4.255 | 806,744 | +0.02(+0.45%) |
Apr 24, 2024 | 4.245 | 4.245 | 4.216 | 4.235 | 337,060 | -0.03(-0.68%) |
Apr 23, 2024 | 4.255 | 4.284 | 4.255 | 4.264 | 756,646 | +0.07(+1.61%) |
Apr 22, 2024 | 4.178 | 4.226 | 4.168 | 4.197 | 959,719 | +0.09(+2.11%) |
Apr 19, 2024 | 4.081 | 4.120 | 4.081 | 4.110 | 429,928 | +0.05(+1.18%) |
Apr 18, 2024 | 4.033 | 4.062 | 4.024 | 4.062 | 590,850 | +0.05(+1.20%) |
Apr 17, 2024 | 4.004 | 4.024 | 3.985 | 4.014 | 903,470 | +0.04(+0.97%) |
Apr 16, 2024 | 3.975 | 3.975 | 3.956 | 3.975 | 461,434 | -0.02(-0.48%) |
Apr 15, 2024 | 4.033 | 4.052 | 3.985 | 3.995 | 815,795 | -0.02(-0.48%) |
Apr 12, 2024 | 4.033 | 4.062 | 3.995 | 4.014 | 1,062,201 | -0.03(-0.71%) |
Apr 11, 2024 | 4.081 | 4.091 | 4.024 | 4.043 | 1,258,590 | -0.07(-1.64%) |
Apr 10, 2024 | 4.062 | 4.110 | 4.043 | 4.110 | 1,245,970 | -0.04(-0.93%) |
Apr 09, 2024 | 4.158 | 4.168 | 4.129 | 4.149 | 1,392,950 | -0.03(-0.69%) |
Apr 08, 2024 | 4.120 | 4.187 | 4.101 | 4.178 | 1,687,082 | +0.05(+1.17%) |
Apr 05, 2024 | 4.110 | 4.139 | 4.091 | 4.129 | 438,736 | -0.05(-1.15%) |
Apr 04, 2024 | 4.245 | 4.255 | 4.178 | 4.178 | 742,029 | -0.04(-0.91%) |
Apr 03, 2024 | 4.216 | 4.216 | 4.178 | 4.216 | 571,121 | +0.00(+0.00%) |
Apr 02, 2024 | 4.226 | 4.226 | 4.187 | 4.216 | 457,550 | -0.01(-0.23%) |