Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 3.940 | 4.130 | 3.730 | 3.840 | 46,207 | -0.11(-2.78%) |
Jun 21, 2024 | 3.990 | 3.990 | 3.810 | 3.950 | 17,776 | +0.03(+0.77%) |
Jun 20, 2024 | 3.990 | 4.150 | 3.875 | 3.920 | 28,967 | -0.08(-2.00%) |
Jun 18, 2024 | 4.010 | 4.190 | 3.980 | 4.000 | 27,187 | -0.05(-1.23%) |
Jun 17, 2024 | 4.100 | 4.180 | 4.012 | 4.050 | 23,150 | -0.10(-2.41%) |
Jun 14, 2024 | 4.150 | 4.150 | 4.020 | 4.150 | 12,375 | +0.05(+1.22%) |
Jun 13, 2024 | 4.150 | 4.247 | 4.030 | 4.100 | 5,998 | -0.05(-1.20%) |
Jun 12, 2024 | 4.320 | 4.340 | 4.000 | 4.150 | 24,413 | -0.20(-4.60%) |
Jun 11, 2024 | 4.230 | 4.350 | 4.150 | 4.350 | 12,394 | +0.04(+0.93%) |
Jun 10, 2024 | 4.250 | 4.310 | 4.210 | 4.310 | 10,684 | -0.04(-1.00%) |
Jun 07, 2024 | 4.320 | 4.370 | 4.285 | 4.354 | 3,135 | +0.02(+0.39%) |
Jun 06, 2024 | 4.350 | 4.450 | 4.253 | 4.337 | 49,208 | -0.03(-0.76%) |
Jun 05, 2024 | 4.400 | 4.450 | 4.310 | 4.370 | 17,304 | -0.02(-0.34%) |
Jun 04, 2024 | 4.500 | 4.500 | 4.310 | 4.385 | 2,975 | -0.10(-2.12%) |
Jun 03, 2024 | 4.460 | 4.482 | 4.325 | 4.480 | 7,428 | +0.08(+1.82%) |
May 31, 2024 | 4.380 | 4.500 | 4.361 | 4.400 | 3,412 | -0.01(-0.23%) |
May 30, 2024 | 4.370 | 4.500 | 4.370 | 4.410 | 11,778 | -0.02(-0.45%) |
May 29, 2024 | 4.520 | 4.546 | 4.420 | 4.430 | 9,892 | -0.09(-1.99%) |
May 28, 2024 | 4.620 | 4.650 | 4.400 | 4.520 | 12,799 | -0.03(-0.55%) |
May 24, 2024 | 4.610 | 4.650 | 4.520 | 4.545 | 6,803 | -0.08(-1.62%) |
May 23, 2024 | 4.490 | 4.640 | 4.490 | 4.620 | 2,677 | +0.07(+1.54%) |
May 22, 2024 | 4.510 | 4.730 | 4.515 | 4.550 | 11,746 | +0.02(+0.44%) |
May 21, 2024 | 4.250 | 4.650 | 4.250 | 4.530 | 27,281 | +0.28(+6.57%) |
May 20, 2024 | 4.500 | 4.500 | 4.210 | 4.251 | 15,853 | -0.15(-3.39%) |
May 17, 2024 | 4.937 | 4.937 | 4.400 | 4.400 | 8,101 | -0.20(-4.35%) |
May 16, 2024 | 4.400 | 4.617 | 4.400 | 4.600 | 4,326 | +0.07(+1.53%) |
May 15, 2024 | 4.530 | 4.580 | 4.450 | 4.531 | 4,585 | +0.00(+0.07%) |
May 14, 2024 | 4.990 | 4.990 | 4.400 | 4.527 | 25,513 | -0.52(-10.26%) |
May 13, 2024 | 4.920 | 5.250 | 4.920 | 5.045 | 27,257 | +0.21(+4.45%) |
May 10, 2024 | 4.740 | 4.976 | 4.650 | 4.830 | 7,133 | +0.15(+3.21%) |
May 09, 2024 | 4.750 | 4.750 | 4.680 | 4.680 | 3,886 | -0.03(-0.53%) |
May 08, 2024 | 4.730 | 4.750 | 4.700 | 4.705 | 4,354 | -0.01(-0.32%) |
May 07, 2024 | 4.590 | 4.990 | 4.570 | 4.720 | 7,471 | +0.21(+4.66%) |
May 06, 2024 | 4.430 | 4.620 | 4.430 | 4.510 | 6,364 | +0.06(+1.35%) |
May 03, 2024 | 4.502 | 4.584 | 4.450 | 4.450 | 9,567 | -0.07(-1.55%) |
May 02, 2024 | 4.630 | 4.745 | 4.450 | 4.520 | 6,005 | -0.06(-1.31%) |
May 01, 2024 | 4.420 | 4.580 | 4.350 | 4.580 | 8,544 | +0.13(+2.92%) |
Apr 30, 2024 | 4.661 | 4.740 | 4.430 | 4.450 | 3,594 | -0.02(-0.45%) |
Apr 29, 2024 | 4.430 | 4.551 | 4.430 | 4.470 | 3,737 | -0.02(-0.46%) |
Apr 26, 2024 | 4.530 | 4.530 | 4.420 | 4.491 | 4,939 | +0.01(+0.24%) |
Apr 25, 2024 | 4.550 | 4.550 | 4.439 | 4.480 | 1,965 | -0.08(-1.75%) |
Apr 24, 2024 | 4.720 | 4.720 | 4.560 | 4.560 | 2,133 | +0.08(+1.89%) |
Apr 23, 2024 | 4.460 | 4.590 | 4.350 | 4.475 | 3,892 | +0.10(+2.40%) |
Apr 22, 2024 | 4.260 | 4.630 | 4.260 | 4.370 | 12,654 | -0.01(-0.23%) |
Apr 19, 2024 | 4.700 | 4.730 | 4.300 | 4.380 | 87,214 | -0.34(-7.20%) |
Apr 18, 2024 | 4.810 | 4.880 | 4.700 | 4.720 | 14,965 | -0.10(-2.07%) |
Apr 17, 2024 | 4.970 | 4.990 | 4.800 | 4.820 | 3,684 | -0.10(-2.13%) |
Apr 16, 2024 | 4.880 | 5.060 | 4.880 | 4.925 | 7,531 | +0.12(+2.60%) |
Apr 15, 2024 | 5.170 | 5.640 | 4.790 | 4.800 | 16,028 | -0.27(-5.33%) |
Apr 12, 2024 | 5.300 | 5.300 | 5.010 | 5.070 | 15,674 | -0.24(-4.52%) |
Apr 11, 2024 | 5.290 | 5.417 | 5.020 | 5.310 | 31,446 | -0.12(-2.30%) |
Apr 10, 2024 | 5.510 | 5.570 | 5.270 | 5.435 | 13,293 | -0.25(-4.31%) |
Apr 09, 2024 | 5.920 | 5.920 | 5.350 | 5.680 | 9,694 | +0.03(+0.53%) |
Apr 08, 2024 | 6.000 | 6.130 | 5.650 | 5.650 | 6,878 | -0.34(-5.68%) |
Apr 05, 2024 | 5.900 | 5.990 | 5.750 | 5.990 | 10,102 | +0.23(+3.99%) |
Apr 04, 2024 | 5.730 | 6.350 | 5.730 | 5.760 | 40,260 | -0.05(-0.86%) |
Apr 03, 2024 | 5.880 | 5.980 | 5.310 | 5.810 | 20,937 | -0.03(-0.51%) |
Apr 02, 2024 | 4.920 | 5.950 | 4.920 | 5.840 | 153,372 | +0.92(+18.70%) |