Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 4.420 | 4.470 | 4.280 | 4.280 | 1,298,681 | -0.12(-2.73%) |
Jun 21, 2024 | 4.540 | 4.660 | 4.340 | 4.400 | 16,140,036 | -0.14(-3.08%) |
Jun 20, 2024 | 4.370 | 4.540 | 4.180 | 4.540 | 1,910,805 | +0.29(+6.82%) |
Jun 18, 2024 | 4.300 | 4.320 | 4.230 | 4.250 | 1,372,208 | -0.03(-0.70%) |
Jun 17, 2024 | 4.370 | 4.400 | 4.125 | 4.280 | 1,589,893 | -0.14(-3.17%) |
Jun 14, 2024 | 4.270 | 4.435 | 4.235 | 4.420 | 1,258,014 | +0.13(+3.03%) |
Jun 13, 2024 | 4.470 | 4.500 | 4.255 | 4.290 | 1,429,697 | -0.24(-5.30%) |
Jun 12, 2024 | 4.610 | 4.670 | 4.480 | 4.530 | 1,619,408 | +0.03(+0.67%) |
Jun 11, 2024 | 4.600 | 4.620 | 4.470 | 4.500 | 2,170,667 | -0.11(-2.39%) |
Jun 10, 2024 | 4.440 | 4.630 | 4.115 | 4.610 | 3,489,726 | -0.08(-1.71%) |
Jun 07, 2024 | 4.770 | 4.875 | 4.645 | 4.690 | 906,214 | -0.15(-3.10%) |
Jun 06, 2024 | 4.810 | 4.980 | 4.780 | 4.840 | 752,548 | +0.01(+0.21%) |
Jun 05, 2024 | 4.650 | 4.850 | 4.615 | 4.830 | 767,733 | +0.18(+3.87%) |
Jun 04, 2024 | 4.710 | 4.745 | 4.590 | 4.650 | 728,887 | -0.06(-1.27%) |
Jun 03, 2024 | 4.800 | 4.840 | 4.665 | 4.710 | 906,473 | -0.02(-0.42%) |
May 31, 2024 | 4.720 | 4.770 | 4.670 | 4.730 | 709,287 | +0.03(+0.64%) |
May 30, 2024 | 4.700 | 4.750 | 4.630 | 4.700 | 578,382 | +0.02(+0.43%) |
May 29, 2024 | 4.780 | 4.800 | 4.593 | 4.680 | 737,255 | -0.15(-3.11%) |
May 28, 2024 | 4.870 | 4.880 | 4.800 | 4.830 | 592,556 | -0.02(-0.41%) |
May 24, 2024 | 4.910 | 4.920 | 4.810 | 4.850 | 538,510 | -0.07(-1.42%) |
May 23, 2024 | 5.060 | 5.070 | 4.835 | 4.920 | 781,729 | -0.13(-2.57%) |
May 22, 2024 | 4.890 | 5.080 | 4.890 | 5.050 | 1,156,732 | +0.15(+3.06%) |
May 21, 2024 | 4.940 | 4.955 | 4.835 | 4.900 | 839,572 | -0.03(-0.61%) |
May 20, 2024 | 4.890 | 4.980 | 4.875 | 4.930 | 822,748 | +0.01(+0.20%) |
May 17, 2024 | 5.240 | 5.240 | 4.910 | 4.920 | 1,001,954 | -0.31(-5.93%) |
May 16, 2024 | 5.360 | 5.380 | 5.210 | 5.230 | 865,550 | -0.15(-2.88%) |
May 15, 2024 | 5.480 | 5.550 | 5.235 | 5.385 | 867,534 | -0.07(-1.19%) |
May 14, 2024 | 5.140 | 5.450 | 5.080 | 5.450 | 1,127,368 | +0.29(+5.62%) |
May 13, 2024 | 4.830 | 5.200 | 4.830 | 5.160 | 1,100,410 | +0.30(+6.17%) |
May 10, 2024 | 5.090 | 5.150 | 4.800 | 4.860 | 1,036,849 | -0.18(-3.67%) |
May 09, 2024 | 5.000 | 5.236 | 4.770 | 5.045 | 1,166,201 | -0.26(-4.99%) |
May 08, 2024 | 5.530 | 5.530 | 5.295 | 5.310 | 810,258 | -0.23(-4.15%) |
May 07, 2024 | 5.570 | 5.590 | 5.480 | 5.540 | 607,140 | +0.04(+0.73%) |
May 06, 2024 | 5.530 | 5.590 | 5.431 | 5.500 | 723,625 | +0.01(+0.18%) |
May 03, 2024 | 5.540 | 5.565 | 5.440 | 5.490 | 668,077 | +0.01(+0.18%) |
May 02, 2024 | 5.370 | 5.490 | 5.240 | 5.480 | 822,353 | +0.16(+3.01%) |
May 01, 2024 | 5.300 | 5.420 | 5.210 | 5.320 | 410,822 | +0.03(+0.57%) |
Apr 30, 2024 | 5.380 | 5.385 | 5.280 | 5.290 | 772,757 | -0.11(-2.04%) |
Apr 29, 2024 | 5.310 | 5.415 | 5.310 | 5.400 | 549,180 | +0.08(+1.50%) |
Apr 26, 2024 | 5.270 | 5.365 | 5.260 | 5.320 | 534,356 | +0.06(+1.14%) |
Apr 25, 2024 | 5.420 | 5.440 | 5.250 | 5.260 | 751,207 | -0.24(-4.36%) |
Apr 24, 2024 | 5.490 | 5.530 | 5.420 | 5.500 | 878,512 | -0.03(-0.54%) |
Apr 23, 2024 | 5.350 | 5.530 | 5.350 | 5.530 | 712,052 | +0.18(+3.36%) |
Apr 22, 2024 | 5.270 | 5.380 | 5.260 | 5.350 | 672,944 | +0.07(+1.33%) |
Apr 19, 2024 | 5.220 | 5.340 | 5.215 | 5.280 | 660,424 | +0.03(+0.57%) |
Apr 18, 2024 | 5.250 | 5.330 | 5.200 | 5.250 | 658,320 | +0.00(+0.00%) |
Apr 17, 2024 | 5.230 | 5.370 | 5.185 | 5.250 | 1,086,135 | +0.03(+0.57%) |
Apr 16, 2024 | 5.390 | 5.390 | 5.220 | 5.220 | 546,027 | -0.19(-3.51%) |
Apr 15, 2024 | 5.520 | 5.560 | 5.395 | 5.410 | 660,224 | -0.11(-1.99%) |
Apr 12, 2024 | 5.740 | 5.745 | 5.490 | 5.520 | 418,379 | -0.25(-4.33%) |
Apr 11, 2024 | 5.810 | 5.840 | 5.750 | 5.770 | 430,094 | -0.02(-0.35%) |
Apr 10, 2024 | 5.820 | 5.830 | 5.720 | 5.790 | 676,650 | -0.14(-2.36%) |
Apr 09, 2024 | 5.950 | 6.045 | 5.850 | 5.930 | 761,646 | +0.01(+0.17%) |
Apr 08, 2024 | 5.960 | 5.990 | 5.840 | 5.920 | 828,266 | -0.04(-0.67%) |
Apr 05, 2024 | 5.790 | 6.050 | 5.770 | 5.960 | 929,517 | -0.05(-0.83%) |
Apr 04, 2024 | 6.200 | 6.350 | 6.000 | 6.010 | 763,719 | -0.17(-2.75%) |
Apr 03, 2024 | 6.000 | 6.190 | 5.940 | 6.180 | 906,412 | +0.17(+2.83%) |
Apr 02, 2024 | 6.010 | 6.050 | 5.850 | 6.010 | 898,142 | -0.07(-1.15%) |