Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 3.650 | 3.810 | 3.610 | 3.760 | 8,303,816 | +0.17(+4.74%) |
Jun 20, 2024 | 3.410 | 3.670 | 3.300 | 3.590 | 2,557,768 | +0.18(+5.28%) |
Jun 18, 2024 | 3.560 | 3.585 | 3.200 | 3.410 | 3,018,304 | -0.16(-4.48%) |
Jun 17, 2024 | 3.930 | 4.070 | 3.540 | 3.570 | 2,876,712 | -0.04(-1.11%) |
Jun 14, 2024 | 3.700 | 3.770 | 3.580 | 3.610 | 2,203,503 | -0.15(-3.99%) |
Jun 13, 2024 | 3.830 | 3.940 | 3.730 | 3.760 | 926,760 | -0.01(-0.27%) |
Jun 12, 2024 | 4.010 | 4.190 | 3.730 | 3.770 | 1,688,638 | -0.12(-3.08%) |
Jun 11, 2024 | 3.780 | 3.965 | 3.760 | 3.890 | 1,294,845 | +0.03(+0.78%) |
Jun 10, 2024 | 3.580 | 3.880 | 3.465 | 3.860 | 2,094,074 | +0.18(+4.89%) |
Jun 07, 2024 | 3.760 | 3.830 | 3.650 | 3.680 | 1,100,358 | -0.12(-3.16%) |
Jun 06, 2024 | 3.840 | 3.840 | 3.635 | 3.800 | 2,106,373 | +0.04(+1.06%) |
Jun 05, 2024 | 3.660 | 3.765 | 3.610 | 3.760 | 1,658,058 | +0.10(+2.73%) |
Jun 04, 2024 | 3.640 | 3.830 | 3.590 | 3.660 | 1,338,957 | -0.01(-0.27%) |
Jun 03, 2024 | 3.690 | 3.800 | 3.545 | 3.670 | 3,873,254 | -0.01(-0.27%) |
May 31, 2024 | 3.480 | 3.715 | 3.460 | 3.680 | 3,629,455 | +0.23(+6.67%) |
May 30, 2024 | 3.460 | 3.505 | 3.340 | 3.450 | 1,508,044 | +0.02(+0.58%) |
May 29, 2024 | 3.460 | 3.565 | 3.360 | 3.430 | 2,907,515 | -0.11(-3.11%) |
May 28, 2024 | 3.610 | 3.680 | 3.490 | 3.540 | 1,699,652 | +0.02(+0.57%) |
May 24, 2024 | 3.460 | 3.640 | 3.410 | 3.520 | 1,257,549 | +0.09(+2.62%) |
May 23, 2024 | 3.660 | 3.660 | 3.400 | 3.430 | 2,209,227 | -0.22(-6.03%) |
May 22, 2024 | 3.680 | 3.780 | 3.600 | 3.650 | 1,430,617 | -0.05(-1.35%) |
May 21, 2024 | 3.870 | 3.920 | 3.660 | 3.700 | 2,847,618 | -0.21(-5.37%) |
May 20, 2024 | 3.910 | 4.000 | 3.805 | 3.910 | 1,587,276 | +0.01(+0.26%) |
May 17, 2024 | 4.180 | 4.180 | 3.870 | 3.900 | 1,342,024 | -0.24(-5.80%) |
May 16, 2024 | 4.260 | 4.300 | 4.030 | 4.140 | 1,589,577 | -0.10(-2.36%) |
May 15, 2024 | 4.380 | 4.500 | 4.180 | 4.240 | 1,895,572 | +0.02(+0.47%) |
May 14, 2024 | 4.180 | 4.390 | 4.080 | 4.220 | 2,483,361 | +0.07(+1.69%) |
May 13, 2024 | 4.090 | 4.540 | 4.090 | 4.150 | 2,817,518 | +0.07(+1.72%) |
May 10, 2024 | 3.850 | 4.325 | 3.670 | 4.080 | 6,458,165 | +0.18(+4.62%) |
May 09, 2024 | 3.770 | 4.060 | 3.710 | 3.900 | 3,902,975 | +0.20(+5.41%) |
May 08, 2024 | 3.800 | 3.810 | 3.580 | 3.700 | 2,918,187 | -0.18(-4.64%) |
May 07, 2024 | 4.230 | 4.230 | 3.800 | 3.880 | 1,983,083 | -0.34(-8.06%) |
May 06, 2024 | 4.080 | 4.260 | 4.010 | 4.220 | 2,228,356 | +0.16(+3.94%) |
May 03, 2024 | 4.300 | 4.500 | 4.050 | 4.060 | 2,025,167 | -0.04(-0.98%) |
May 02, 2024 | 4.120 | 4.220 | 3.925 | 4.100 | 3,311,981 | +0.01(+0.24%) |
May 01, 2024 | 3.950 | 4.330 | 3.880 | 4.090 | 4,982,494 | +0.14(+3.54%) |
Apr 30, 2024 | 3.970 | 4.130 | 3.910 | 3.950 | 3,931,325 | -0.09(-2.23%) |
Apr 29, 2024 | 3.790 | 4.185 | 3.790 | 4.040 | 3,310,679 | +0.24(+6.32%) |
Apr 26, 2024 | 3.880 | 3.950 | 3.740 | 3.800 | 2,732,203 | -0.07(-1.81%) |
Apr 25, 2024 | 4.140 | 4.150 | 3.780 | 3.870 | 3,601,784 | -0.43(-10.00%) |
Apr 24, 2024 | 4.590 | 4.660 | 4.170 | 4.300 | 2,273,158 | -0.24(-5.29%) |
Apr 23, 2024 | 4.790 | 5.020 | 4.485 | 4.540 | 4,022,309 | -0.25(-5.22%) |
Apr 22, 2024 | 4.840 | 4.920 | 4.665 | 4.790 | 1,434,149 | +0.00(+0.00%) |
Apr 19, 2024 | 4.950 | 5.110 | 4.695 | 4.790 | 2,691,663 | -0.25(-4.96%) |
Apr 18, 2024 | 5.270 | 5.345 | 4.980 | 5.040 | 2,343,310 | -0.23(-4.36%) |
Apr 17, 2024 | 5.500 | 5.630 | 5.210 | 5.270 | 2,149,345 | -0.11(-2.04%) |
Apr 16, 2024 | 5.530 | 5.740 | 5.320 | 5.380 | 2,815,209 | -0.26(-4.61%) |
Apr 15, 2024 | 5.800 | 5.955 | 5.390 | 5.640 | 2,687,398 | -0.13(-2.25%) |
Apr 12, 2024 | 5.950 | 5.950 | 5.670 | 5.770 | 1,837,647 | -0.18(-3.03%) |
Apr 11, 2024 | 6.330 | 6.370 | 5.900 | 5.950 | 1,866,176 | -0.32(-5.10%) |
Apr 10, 2024 | 6.380 | 6.480 | 6.230 | 6.270 | 2,400,323 | -0.49(-7.25%) |
Apr 09, 2024 | 6.690 | 6.810 | 6.540 | 6.760 | 1,624,953 | +0.05(+0.75%) |
Apr 08, 2024 | 6.980 | 6.980 | 6.420 | 6.710 | 2,134,002 | -0.21(-3.03%) |
Apr 05, 2024 | 6.900 | 7.140 | 6.803 | 6.920 | 1,182,617 | -0.05(-0.72%) |
Apr 04, 2024 | 7.180 | 7.345 | 6.925 | 6.970 | 1,201,800 | -0.04(-0.57%) |
Apr 03, 2024 | 6.780 | 7.290 | 6.650 | 7.010 | 2,643,019 | +0.21(+3.09%) |
Apr 02, 2024 | 6.840 | 7.080 | 6.750 | 6.800 | 1,872,819 | -0.28(-3.95%) |