Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 4.470 | 5.420 | 4.470 | 5.040 | 18,076 | +0.19(+3.92%) |
Jun 17, 2024 | 4.870 | 4.930 | 4.710 | 4.850 | 3,277 | -0.03(-0.61%) |
Jun 14, 2024 | 5.020 | 5.090 | 4.870 | 4.880 | 11,403 | -0.16(-3.17%) |
Jun 13, 2024 | 5.000 | 5.280 | 5.000 | 5.040 | 6,990 | -0.02(-0.40%) |
Jun 12, 2024 | 5.150 | 5.240 | 5.050 | 5.060 | 3,820 | -0.17(-3.25%) |
Jun 11, 2024 | 5.030 | 5.230 | 5.030 | 5.230 | 2,450 | +0.17(+3.36%) |
Jun 10, 2024 | 5.050 | 5.468 | 5.050 | 5.060 | 2,796 | -0.05(-0.98%) |
Jun 07, 2024 | 5.040 | 5.200 | 5.040 | 5.110 | 1,644 | -0.12(-2.29%) |
Jun 06, 2024 | 5.210 | 5.260 | 5.020 | 5.230 | 2,010 | -0.16(-3.06%) |
Jun 05, 2024 | 5.460 | 5.460 | 5.140 | 5.395 | 3,385 | -0.23(-4.09%) |
Jun 04, 2024 | 5.550 | 5.850 | 5.500 | 5.625 | 4,856 | -0.07(-1.14%) |
Jun 03, 2024 | 5.600 | 5.750 | 5.250 | 5.690 | 5,649 | +0.01(+0.18%) |
May 31, 2024 | 5.750 | 5.900 | 5.680 | 5.680 | 6,593 | +0.01(+0.18%) |
May 30, 2024 | 5.470 | 5.990 | 5.470 | 5.670 | 7,768 | +0.22(+4.04%) |
May 29, 2024 | 5.250 | 6.020 | 5.250 | 5.450 | 189,582 | +0.21(+4.01%) |
May 28, 2024 | 5.200 | 5.325 | 5.120 | 5.240 | 4,667 | +0.04(+0.77%) |
May 24, 2024 | 5.150 | 5.292 | 5.135 | 5.200 | 23,865 | +0.04(+0.78%) |
May 23, 2024 | 5.310 | 5.350 | 5.020 | 5.160 | 24,383 | -0.22(-4.09%) |
May 22, 2024 | 5.442 | 5.514 | 5.264 | 5.380 | 3,407 | -0.02(-0.37%) |
May 21, 2024 | 5.450 | 5.500 | 5.360 | 5.400 | 7,328 | +0.00(+0.00%) |
May 20, 2024 | 5.370 | 5.490 | 5.283 | 5.400 | 3,541 | -0.05(-0.92%) |
May 17, 2024 | 5.510 | 5.900 | 5.450 | 5.450 | 55,926 | +0.02(+0.37%) |
May 16, 2024 | 5.405 | 5.800 | 5.405 | 5.430 | 10,074 | -0.05(-0.91%) |
May 15, 2024 | 5.680 | 5.770 | 5.200 | 5.480 | 13,586 | -0.07(-1.26%) |
May 14, 2024 | 5.068 | 5.770 | 5.068 | 5.550 | 25,926 | +0.35(+6.73%) |
May 13, 2024 | 5.400 | 5.438 | 4.880 | 5.200 | 21,633 | -0.40(-7.14%) |
May 10, 2024 | 5.510 | 5.662 | 5.510 | 5.600 | 3,585 | -0.05(-0.88%) |
May 09, 2024 | 5.640 | 5.650 | 5.510 | 5.650 | 3,014 | +0.05(+0.94%) |
May 08, 2024 | 5.500 | 5.650 | 5.500 | 5.597 | 10,259 | +0.08(+1.40%) |
May 07, 2024 | 5.530 | 5.655 | 5.510 | 5.520 | 6,693 | -0.12(-2.13%) |
May 06, 2024 | 5.740 | 5.770 | 5.510 | 5.640 | 6,689 | -0.10(-1.74%) |
May 03, 2024 | 5.990 | 5.990 | 5.740 | 5.740 | 6,744 | -0.26(-4.33%) |
May 02, 2024 | 6.000 | 6.100 | 5.810 | 6.000 | 25,805 | +0.04(+0.67%) |
May 01, 2024 | 5.650 | 6.265 | 5.520 | 5.960 | 20,928 | +0.23(+4.01%) |
Apr 30, 2024 | 5.360 | 6.017 | 4.820 | 5.730 | 19,710 | +0.23(+4.27%) |
Apr 29, 2024 | 5.010 | 5.550 | 4.520 | 5.495 | 15,627 | +0.05(+0.83%) |
Apr 26, 2024 | 5.500 | 5.580 | 5.330 | 5.450 | 8,939 | +0.16(+3.02%) |
Apr 25, 2024 | 4.980 | 5.525 | 4.810 | 5.290 | 18,095 | -0.20(-3.64%) |
Apr 24, 2024 | 4.540 | 5.800 | 4.100 | 5.490 | 76,686 | +0.90(+19.61%) |
Apr 23, 2024 | 4.500 | 4.590 | 4.070 | 4.590 | 19,592 | +0.08(+1.66%) |
Apr 22, 2024 | 4.160 | 4.580 | 4.160 | 4.515 | 5,504 | +0.50(+12.31%) |
Apr 19, 2024 | 4.010 | 4.020 | 4.010 | 4.020 | 1,791 | +0.01(+0.25%) |
Apr 18, 2024 | 4.170 | 4.190 | 4.010 | 4.010 | 1,985 | -0.33(-7.60%) |
Apr 16, 2024 | 4.340 | 537 | -0.05(-1.14%) | |||
Apr 15, 2024 | 4.300 | 4.545 | 4.290 | 4.390 | 23,619 | -0.05(-1.13%) |
Apr 12, 2024 | 4.590 | 4.590 | 4.320 | 4.440 | 25,568 | +0.03(+0.68%) |
Apr 11, 2024 | 4.300 | 4.590 | 4.300 | 4.410 | 18,911 | +0.00(+0.00%) |
Apr 10, 2024 | 4.460 | 4.570 | 4.410 | 4.410 | 6,682 | +0.08(+1.85%) |
Apr 09, 2024 | 4.570 | 4.570 | 4.330 | 4.330 | 8,828 | +0.01(+0.23%) |
Apr 08, 2024 | 4.530 | 4.550 | 4.300 | 4.320 | 11,538 | +0.02(+0.58%) |
Apr 05, 2024 | 4.260 | 4.480 | 4.259 | 4.295 | 2,433 | -0.05(-1.26%) |
Apr 04, 2024 | 4.440 | 4.540 | 4.190 | 4.350 | 86,408 | +0.17(+3.94%) |
Apr 03, 2024 | 4.080 | 4.185 | 3.995 | 4.185 | 31,284 | +0.14(+3.59%) |
Apr 02, 2024 | 3.990 | 4.247 | 3.880 | 4.040 | 35,363 | +0.11(+2.80%) |