Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 4.800 | 4.910 | 4.690 | 4.910 | 14,522 | +0.22(+4.69%) |
Jun 17, 2024 | 4.830 | 4.830 | 4.671 | 4.690 | 7,416 | -0.18(-3.70%) |
Jun 14, 2024 | 4.760 | 4.990 | 4.650 | 4.870 | 6,642 | +0.09(+1.88%) |
Jun 13, 2024 | 4.970 | 5.000 | 4.780 | 4.780 | 15,940 | -0.06(-1.24%) |
Jun 12, 2024 | 4.900 | 4.930 | 4.800 | 4.840 | 3,935 | -0.13(-2.62%) |
Jun 11, 2024 | 4.980 | 4.990 | 4.850 | 4.970 | 7,965 | +0.19(+3.97%) |
Jun 10, 2024 | 4.800 | 4.900 | 4.779 | 4.780 | 3,793 | +0.00(+0.00%) |
Jun 07, 2024 | 4.980 | 5.000 | 4.770 | 4.780 | 6,697 | -0.20(-4.00%) |
Jun 06, 2024 | 4.812 | 4.979 | 4.750 | 4.979 | 7,044 | +0.05(+1.00%) |
Jun 05, 2024 | 5.004 | 5.004 | 4.770 | 4.930 | 36,755 | -0.10(-2.04%) |
Jun 04, 2024 | 4.920 | 5.050 | 4.910 | 5.032 | 4,848 | +0.13(+2.70%) |
Jun 03, 2024 | 4.920 | 5.050 | 4.900 | 4.900 | 8,983 | -0.07(-1.41%) |
May 31, 2024 | 4.990 | 5.070 | 4.970 | 4.970 | 6,669 | +0.03(+0.61%) |
May 30, 2024 | 4.810 | 5.009 | 4.630 | 4.940 | 8,034 | +0.10(+2.07%) |
May 29, 2024 | 4.870 | 4.870 | 4.709 | 4.840 | 8,704 | -0.14(-2.81%) |
May 28, 2024 | 5.070 | 5.070 | 4.900 | 4.980 | 12,976 | -0.07(-1.39%) |
May 24, 2024 | 5.070 | 5.070 | 4.957 | 5.050 | 3,192 | -0.02(-0.39%) |
May 23, 2024 | 5.010 | 5.070 | 4.920 | 5.070 | 47,649 | +0.07(+1.40%) |
May 22, 2024 | 4.980 | 5.010 | 4.801 | 5.000 | 13,113 | +0.16(+3.31%) |
May 21, 2024 | 5.050 | 5.050 | 4.820 | 4.840 | 10,753 | -0.16(-3.20%) |
May 20, 2024 | 4.810 | 5.050 | 4.810 | 5.000 | 13,691 | +0.11(+2.25%) |
May 17, 2024 | 5.230 | 5.275 | 4.750 | 4.890 | 58,618 | -0.21(-4.12%) |
May 16, 2024 | 4.900 | 5.191 | 4.900 | 5.100 | 51,748 | +0.27(+5.59%) |
May 15, 2024 | 4.510 | 4.870 | 4.500 | 4.830 | 44,173 | +0.41(+9.28%) |
May 14, 2024 | 4.190 | 4.750 | 4.064 | 4.420 | 124,175 | +0.42(+10.50%) |
May 13, 2024 | 4.120 | 4.190 | 4.000 | 4.000 | 18,696 | +0.00(+0.00%) |
May 10, 2024 | 4.000 | 4.274 | 4.000 | 4.000 | 16,087 | +0.24(+6.38%) |
May 09, 2024 | 3.880 | 3.900 | 3.760 | 3.760 | 4,147 | +0.01(+0.27%) |
May 08, 2024 | 3.863 | 3.863 | 3.740 | 3.750 | 8,326 | -0.02(-0.53%) |
May 07, 2024 | 3.855 | 3.855 | 3.770 | 3.770 | 1,849 | +0.02(+0.53%) |
May 06, 2024 | 3.850 | 3.990 | 3.750 | 3.750 | 11,720 | -0.11(-2.85%) |
May 03, 2024 | 3.870 | 3.950 | 3.850 | 3.860 | 4,598 | -0.14(-3.50%) |
May 02, 2024 | 3.830 | 4.000 | 3.800 | 4.000 | 4,416 | +0.15(+3.90%) |
May 01, 2024 | 3.945 | 4.079 | 3.850 | 3.850 | 5,275 | -0.05(-1.28%) |
Apr 30, 2024 | 3.890 | 3.900 | 3.830 | 3.900 | 3,770 | -0.18(-4.41%) |
Apr 29, 2024 | 3.830 | 4.080 | 3.750 | 4.080 | 10,329 | +0.16(+3.95%) |
Apr 26, 2024 | 3.820 | 3.965 | 3.820 | 3.925 | 8,191 | +0.00(+0.00%) |
Apr 25, 2024 | 3.988 | 4.000 | 3.827 | 3.925 | 2,986 | -0.07(-1.63%) |
Apr 24, 2024 | 4.050 | 4.050 | 3.920 | 3.990 | 4,071 | -0.06(-1.48%) |
Apr 23, 2024 | 3.860 | 4.050 | 3.800 | 4.050 | 8,992 | +0.15(+3.85%) |
Apr 22, 2024 | 3.940 | 3.980 | 3.900 | 3.900 | 7,107 | +0.02(+0.52%) |
Apr 19, 2024 | 3.820 | 3.950 | 3.800 | 3.880 | 5,135 | +0.07(+1.84%) |
Apr 18, 2024 | 4.050 | 4.120 | 3.810 | 3.810 | 7,276 | -0.13(-3.30%) |
Apr 17, 2024 | 4.050 | 4.340 | 3.550 | 3.940 | 24,193 | -0.16(-3.90%) |
Apr 16, 2024 | 4.070 | 4.393 | 3.952 | 4.100 | 20,270 | -0.07(-1.68%) |
Apr 15, 2024 | 4.720 | 4.720 | 4.030 | 4.170 | 42,532 | -0.42(-9.15%) |
Apr 12, 2024 | 4.550 | 4.760 | 4.550 | 4.590 | 3,394 | +0.04(+0.88%) |
Apr 11, 2024 | 4.452 | 4.777 | 4.450 | 4.550 | 5,705 | -0.01(-0.22%) |
Apr 10, 2024 | 4.560 | 4.800 | 4.550 | 4.560 | 5,719 | -0.26(-5.39%) |
Apr 09, 2024 | 4.574 | 4.860 | 4.432 | 4.820 | 38,390 | +0.03(+0.63%) |
Apr 08, 2024 | 4.520 | 4.920 | 4.520 | 4.790 | 27,079 | +0.29(+6.44%) |
Apr 05, 2024 | 4.670 | 4.670 | 4.440 | 4.500 | 11,325 | -0.16(-3.43%) |
Apr 04, 2024 | 4.630 | 4.954 | 4.510 | 4.660 | 10,687 | +0.11(+2.31%) |
Apr 03, 2024 | 4.600 | 4.800 | 4.490 | 4.555 | 9,928 | -0.04(-0.98%) |
Apr 02, 2024 | 4.900 | 4.922 | 4.510 | 4.600 | 28,734 | -0.39(-7.82%) |