Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 3.370 | 3.430 | 3.295 | 3.360 | 193,475 | -0.02(-0.59%) |
Jun 21, 2024 | 3.320 | 3.420 | 3.320 | 3.380 | 183,126 | +0.07(+2.11%) |
Jun 20, 2024 | 3.570 | 3.610 | 3.300 | 3.310 | 240,220 | -0.23(-6.50%) |
Jun 18, 2024 | 3.820 | 3.840 | 3.530 | 3.540 | 165,010 | -0.28(-7.33%) |
Jun 17, 2024 | 3.690 | 3.830 | 3.686 | 3.820 | 164,829 | +0.11(+2.96%) |
Jun 14, 2024 | 3.780 | 3.790 | 3.650 | 3.710 | 94,656 | -0.11(-2.88%) |
Jun 13, 2024 | 3.750 | 3.845 | 3.690 | 3.820 | 103,050 | +0.05(+1.33%) |
Jun 12, 2024 | 4.030 | 4.030 | 3.750 | 3.770 | 120,035 | -0.26(-6.45%) |
Jun 11, 2024 | 3.750 | 4.080 | 3.750 | 4.030 | 99,023 | +0.23(+6.05%) |
Jun 10, 2024 | 3.780 | 3.850 | 3.715 | 3.800 | 249,325 | -0.05(-1.30%) |
Jun 07, 2024 | 4.070 | 4.070 | 3.780 | 3.850 | 397,681 | -0.24(-5.87%) |
Jun 06, 2024 | 4.140 | 4.210 | 4.045 | 4.090 | 125,826 | -0.07(-1.68%) |
Jun 05, 2024 | 4.070 | 4.160 | 4.015 | 4.160 | 58,995 | +0.10(+2.46%) |
Jun 04, 2024 | 4.020 | 4.100 | 3.951 | 4.060 | 79,763 | -0.01(-0.25%) |
Jun 03, 2024 | 4.110 | 4.180 | 3.945 | 4.070 | 91,634 | +0.02(+0.49%) |
May 31, 2024 | 3.960 | 4.080 | 3.960 | 4.050 | 70,217 | +0.11(+2.79%) |
May 30, 2024 | 3.870 | 4.070 | 3.870 | 3.940 | 122,964 | +0.09(+2.34%) |
May 29, 2024 | 4.180 | 4.220 | 3.771 | 3.850 | 175,259 | -0.36(-8.55%) |
May 28, 2024 | 4.540 | 4.560 | 4.165 | 4.210 | 208,376 | -0.15(-3.44%) |
May 24, 2024 | 4.060 | 4.405 | 4.060 | 4.360 | 280,961 | +0.33(+8.19%) |
May 23, 2024 | 4.160 | 4.205 | 4.010 | 4.030 | 133,235 | -0.13(-3.12%) |
May 22, 2024 | 4.070 | 4.331 | 4.050 | 4.160 | 152,382 | +0.02(+0.48%) |
May 21, 2024 | 4.390 | 4.445 | 4.135 | 4.140 | 145,943 | -0.26(-5.91%) |
May 20, 2024 | 4.390 | 4.520 | 4.350 | 4.400 | 110,213 | -0.01(-0.23%) |
May 17, 2024 | 4.490 | 4.545 | 4.370 | 4.410 | 121,302 | -0.09(-2.00%) |
May 16, 2024 | 4.540 | 4.555 | 4.410 | 4.500 | 112,227 | -0.01(-0.22%) |
May 15, 2024 | 4.490 | 4.630 | 4.405 | 4.510 | 112,878 | +0.02(+0.45%) |
May 14, 2024 | 4.650 | 4.680 | 4.465 | 4.490 | 125,297 | -0.06(-1.32%) |
May 13, 2024 | 4.630 | 4.770 | 4.532 | 4.550 | 224,015 | -0.02(-0.44%) |
May 10, 2024 | 4.770 | 4.890 | 4.570 | 4.570 | 249,453 | -0.20(-4.19%) |
May 09, 2024 | 4.840 | 4.980 | 4.670 | 4.770 | 492,817 | +0.08(+1.71%) |
May 08, 2024 | 4.660 | 5.230 | 4.500 | 4.690 | 1,283,321 | +0.00(+0.00%) |
May 07, 2024 | 3.880 | 4.750 | 3.780 | 4.690 | 1,786,187 | +1.04(+28.49%) |
May 06, 2024 | 3.720 | 3.770 | 3.610 | 3.650 | 135,366 | -0.07(-1.88%) |
May 03, 2024 | 3.760 | 3.825 | 3.650 | 3.720 | 173,975 | +0.07(+1.92%) |
May 02, 2024 | 3.690 | 3.700 | 3.550 | 3.650 | 148,045 | +0.03(+0.83%) |
May 01, 2024 | 3.540 | 3.750 | 3.540 | 3.620 | 144,926 | +0.10(+2.84%) |
Apr 30, 2024 | 3.670 | 3.705 | 3.510 | 3.520 | 147,601 | -0.20(-5.38%) |
Apr 29, 2024 | 3.810 | 3.940 | 3.690 | 3.720 | 164,996 | -0.06(-1.59%) |
Apr 26, 2024 | 3.770 | 3.800 | 3.695 | 3.780 | 108,094 | +0.02(+0.53%) |
Apr 25, 2024 | 3.550 | 3.785 | 3.510 | 3.760 | 217,768 | +0.11(+3.01%) |
Apr 24, 2024 | 3.580 | 3.730 | 3.555 | 3.650 | 192,880 | -0.01(-0.27%) |
Apr 23, 2024 | 3.880 | 3.965 | 3.640 | 3.660 | 161,661 | -0.23(-5.91%) |
Apr 22, 2024 | 3.710 | 3.950 | 3.610 | 3.890 | 248,707 | +0.19(+5.14%) |
Apr 19, 2024 | 3.720 | 3.895 | 3.680 | 3.700 | 388,557 | -0.04(-1.07%) |
Apr 18, 2024 | 3.910 | 3.970 | 3.730 | 3.740 | 279,391 | -0.20(-5.08%) |
Apr 17, 2024 | 3.710 | 4.125 | 3.710 | 3.940 | 423,063 | +0.25(+6.78%) |
Apr 16, 2024 | 3.760 | 3.790 | 3.640 | 3.690 | 214,818 | -0.10(-2.64%) |
Apr 15, 2024 | 3.700 | 3.840 | 3.530 | 3.790 | 473,470 | +0.10(+2.71%) |
Apr 12, 2024 | 3.730 | 3.780 | 3.615 | 3.690 | 115,378 | -0.08(-2.12%) |
Apr 11, 2024 | 3.800 | 3.800 | 3.515 | 3.770 | 501,438 | -0.03(-0.79%) |
Apr 10, 2024 | 3.600 | 3.820 | 3.450 | 3.800 | 630,364 | +0.07(+1.88%) |
Apr 09, 2024 | 3.790 | 3.960 | 3.700 | 3.730 | 81,317 | -0.03(-0.80%) |
Apr 08, 2024 | 3.660 | 3.860 | 3.470 | 3.760 | 348,542 | +0.00(+0.00%) |
Apr 05, 2024 | 3.520 | 3.835 | 3.480 | 3.760 | 428,417 | +0.20(+5.62%) |
Apr 04, 2024 | 3.700 | 3.810 | 3.550 | 3.560 | 137,573 | -0.14(-3.78%) |
Apr 03, 2024 | 3.790 | 3.860 | 3.625 | 3.700 | 202,605 | -0.17(-4.39%) |
Apr 02, 2024 | 3.930 | 3.950 | 3.760 | 3.870 | 218,353 | -0.15(-3.73%) |