Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 4.000 | 4.150 | 3.910 | 4.000 | 238,936 | +0.03(+0.76%) |
Jun 17, 2024 | 3.720 | 4.065 | 3.600 | 3.970 | 382,291 | +0.24(+6.43%) |
Jun 14, 2024 | 3.960 | 3.980 | 3.672 | 3.730 | 272,967 | -0.27(-6.75%) |
Jun 13, 2024 | 4.000 | 4.020 | 3.840 | 4.000 | 149,423 | +0.00(+0.00%) |
Jun 12, 2024 | 3.960 | 4.330 | 3.910 | 4.000 | 263,480 | +0.11(+2.83%) |
Jun 11, 2024 | 4.010 | 4.050 | 3.830 | 3.890 | 189,521 | -0.11(-2.75%) |
Jun 10, 2024 | 3.940 | 4.330 | 3.810 | 4.000 | 410,749 | -0.01(-0.25%) |
Jun 07, 2024 | 3.830 | 4.100 | 3.800 | 4.010 | 225,292 | +0.17(+4.43%) |
Jun 06, 2024 | 3.890 | 4.150 | 3.800 | 3.840 | 199,335 | -0.10(-2.54%) |
Jun 05, 2024 | 3.660 | 4.120 | 3.660 | 3.940 | 314,959 | +0.36(+10.06%) |
Jun 04, 2024 | 3.850 | 3.879 | 3.440 | 3.580 | 277,824 | -0.30(-7.73%) |
Jun 03, 2024 | 3.860 | 4.150 | 3.860 | 3.880 | 352,193 | +0.05(+1.31%) |
May 31, 2024 | 3.960 | 3.975 | 3.710 | 3.830 | 236,583 | -0.12(-3.04%) |
May 30, 2024 | 4.110 | 4.175 | 3.790 | 3.950 | 194,091 | -0.14(-3.42%) |
May 29, 2024 | 4.320 | 4.400 | 3.990 | 4.090 | 358,190 | -0.33(-7.47%) |
May 28, 2024 | 4.150 | 4.650 | 3.940 | 4.420 | 880,582 | +0.31(+7.54%) |
May 24, 2024 | 3.650 | 4.150 | 3.630 | 4.110 | 395,360 | +0.45(+12.30%) |
May 23, 2024 | 3.610 | 3.850 | 3.520 | 3.660 | 321,818 | -0.01(-0.27%) |
May 22, 2024 | 3.630 | 3.719 | 3.440 | 3.670 | 370,989 | +0.07(+1.94%) |
May 21, 2024 | 3.850 | 3.970 | 3.510 | 3.600 | 563,469 | -0.34(-8.63%) |
May 20, 2024 | 3.700 | 4.100 | 3.680 | 3.940 | 1,208,690 | +0.51(+14.87%) |
May 17, 2024 | 2.860 | 3.650 | 2.860 | 3.430 | 1,333,407 | +0.71(+26.10%) |
May 16, 2024 | 2.640 | 2.738 | 2.590 | 2.720 | 138,894 | +0.11(+4.21%) |
May 15, 2024 | 2.420 | 2.630 | 2.420 | 2.610 | 161,562 | +0.17(+6.97%) |
May 14, 2024 | 2.300 | 2.660 | 2.300 | 2.440 | 436,035 | +0.25(+11.42%) |
May 13, 2024 | 2.230 | 2.230 | 2.140 | 2.190 | 90,458 | +0.04(+1.86%) |
May 10, 2024 | 2.140 | 2.180 | 2.120 | 2.150 | 47,413 | +0.01(+0.47%) |
May 09, 2024 | 2.160 | 2.230 | 2.100 | 2.140 | 80,786 | -0.02(-0.93%) |
May 08, 2024 | 2.170 | 2.200 | 2.120 | 2.160 | 50,915 | -0.01(-0.46%) |
May 07, 2024 | 2.250 | 2.260 | 2.160 | 2.170 | 74,063 | -0.03(-1.36%) |
May 06, 2024 | 2.250 | 2.290 | 2.200 | 2.200 | 85,462 | -0.03(-1.35%) |
May 03, 2024 | 2.170 | 2.240 | 2.170 | 2.230 | 48,247 | +0.08(+3.72%) |
May 02, 2024 | 2.140 | 2.180 | 2.110 | 2.150 | 51,512 | +0.02(+0.94%) |
May 01, 2024 | 2.150 | 2.160 | 2.060 | 2.130 | 33,222 | +0.01(+0.47%) |
Apr 30, 2024 | 2.280 | 2.280 | 2.100 | 2.120 | 112,260 | -0.09(-4.07%) |
Apr 29, 2024 | 2.200 | 2.260 | 2.190 | 2.210 | 54,619 | +0.03(+1.38%) |
Apr 26, 2024 | 2.080 | 2.220 | 2.080 | 2.180 | 34,956 | +0.10(+4.81%) |
Apr 25, 2024 | 2.100 | 2.128 | 2.020 | 2.080 | 99,438 | -0.06(-2.80%) |
Apr 24, 2024 | 2.150 | 2.210 | 2.070 | 2.140 | 72,050 | -0.01(-0.47%) |
Apr 23, 2024 | 2.180 | 2.280 | 2.100 | 2.150 | 98,944 | -0.03(-1.38%) |
Apr 22, 2024 | 2.300 | 2.300 | 2.150 | 2.180 | 79,045 | -0.05(-2.24%) |
Apr 19, 2024 | 2.230 | 2.270 | 2.211 | 2.230 | 43,408 | -0.04(-1.76%) |
Apr 18, 2024 | 2.270 | 2.300 | 2.235 | 2.270 | 24,538 | +0.03(+1.34%) |
Apr 17, 2024 | 2.330 | 2.330 | 2.230 | 2.240 | 58,845 | -0.06(-2.61%) |
Apr 16, 2024 | 2.260 | 2.350 | 2.225 | 2.300 | 77,788 | +0.04(+1.77%) |
Apr 15, 2024 | 2.310 | 2.345 | 2.250 | 2.260 | 65,876 | -0.05(-2.16%) |
Apr 12, 2024 | 2.390 | 2.410 | 2.310 | 2.310 | 49,297 | -0.06(-2.53%) |
Apr 11, 2024 | 2.340 | 2.400 | 2.250 | 2.370 | 59,786 | +0.01(+0.42%) |
Apr 10, 2024 | 2.340 | 2.400 | 2.330 | 2.360 | 44,054 | -0.04(-1.67%) |
Apr 09, 2024 | 2.560 | 2.605 | 2.380 | 2.400 | 43,478 | -0.13(-5.14%) |
Apr 08, 2024 | 2.620 | 2.630 | 2.520 | 2.530 | 109,446 | -0.03(-1.17%) |
Apr 05, 2024 | 2.530 | 2.630 | 2.520 | 2.560 | 52,202 | -0.02(-0.78%) |
Apr 04, 2024 | 2.490 | 2.650 | 2.480 | 2.580 | 169,417 | +0.08(+3.20%) |
Apr 03, 2024 | 2.500 | 2.530 | 2.460 | 2.500 | 82,349 | +0.05(+2.04%) |
Apr 02, 2024 | 2.440 | 2.490 | 2.360 | 2.450 | 42,944 | -0.04(-1.61%) |