Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 3.130 | 3.230 | 3.080 | 3.230 | 109,308 | +0.10(+3.19%) |
Jun 25, 2024 | 3.320 | 3.400 | 3.120 | 3.130 | 356,051 | -0.20(-6.01%) |
Jun 24, 2024 | 3.390 | 3.460 | 3.330 | 3.330 | 116,311 | -0.07(-2.06%) |
Jun 21, 2024 | 3.410 | 3.520 | 3.350 | 3.400 | 165,262 | -0.03(-0.87%) |
Jun 20, 2024 | 3.520 | 3.520 | 3.330 | 3.430 | 215,569 | -0.10(-2.83%) |
Jun 18, 2024 | 3.700 | 3.750 | 3.480 | 3.530 | 264,996 | -0.20(-5.36%) |
Jun 17, 2024 | 3.770 | 3.800 | 3.610 | 3.730 | 185,433 | -0.07(-1.84%) |
Jun 14, 2024 | 3.850 | 3.910 | 3.770 | 3.800 | 103,241 | -0.06(-1.55%) |
Jun 13, 2024 | 3.920 | 3.920 | 3.720 | 3.860 | 170,665 | -0.05(-1.28%) |
Jun 12, 2024 | 4.070 | 4.160 | 3.870 | 3.910 | 203,627 | -0.11(-2.74%) |
Jun 11, 2024 | 4.100 | 4.110 | 3.910 | 4.020 | 189,570 | -0.07(-1.71%) |
Jun 10, 2024 | 4.300 | 4.340 | 3.960 | 4.090 | 306,594 | -0.19(-4.44%) |
Jun 07, 2024 | 4.060 | 4.380 | 3.980 | 4.280 | 406,855 | +0.29(+7.27%) |
Jun 06, 2024 | 3.740 | 4.200 | 3.723 | 3.990 | 742,949 | +0.28(+7.55%) |
Jun 05, 2024 | 3.590 | 3.820 | 3.560 | 3.710 | 160,761 | +0.12(+3.34%) |
Jun 04, 2024 | 3.450 | 3.670 | 3.430 | 3.590 | 264,038 | +0.17(+4.97%) |
Jun 03, 2024 | 3.610 | 3.610 | 3.420 | 3.420 | 220,148 | -0.24(-6.56%) |
May 31, 2024 | 3.660 | 3.700 | 3.590 | 3.660 | 111,097 | +0.03(+0.83%) |
May 30, 2024 | 3.760 | 3.790 | 3.600 | 3.630 | 168,990 | -0.14(-3.71%) |
May 29, 2024 | 3.800 | 3.840 | 3.760 | 3.770 | 63,494 | -0.06(-1.57%) |
May 28, 2024 | 3.890 | 3.920 | 3.810 | 3.830 | 75,726 | -0.10(-2.54%) |
May 24, 2024 | 3.880 | 3.940 | 3.780 | 3.930 | 115,062 | +0.05(+1.29%) |
May 23, 2024 | 4.010 | 4.020 | 3.790 | 3.880 | 137,016 | -0.12(-3.00%) |
May 22, 2024 | 3.900 | 4.005 | 3.858 | 4.000 | 168,353 | +0.08(+2.04%) |
May 21, 2024 | 4.170 | 4.170 | 3.840 | 3.920 | 208,747 | -0.26(-6.22%) |
May 20, 2024 | 4.180 | 4.270 | 4.120 | 4.180 | 162,898 | -0.04(-0.83%) |
May 17, 2024 | 4.220 | 4.370 | 4.143 | 4.215 | 252,536 | +0.16(+3.82%) |
May 16, 2024 | 4.240 | 4.340 | 4.020 | 4.060 | 329,979 | -0.23(-5.36%) |
May 15, 2024 | 4.280 | 4.370 | 4.160 | 4.290 | 243,972 | +0.02(+0.47%) |
May 14, 2024 | 3.840 | 4.315 | 3.750 | 4.270 | 608,469 | +0.50(+13.26%) |
May 13, 2024 | 3.850 | 4.100 | 3.760 | 3.770 | 336,079 | -0.06(-1.57%) |
May 10, 2024 | 4.130 | 4.280 | 3.750 | 3.830 | 302,583 | -0.26(-6.36%) |
May 09, 2024 | 3.910 | 4.090 | 3.900 | 4.090 | 150,679 | +0.19(+4.87%) |
May 08, 2024 | 3.970 | 4.010 | 3.750 | 3.900 | 179,630 | +0.08(+2.09%) |
May 07, 2024 | 4.050 | 4.090 | 3.810 | 3.820 | 156,282 | -0.21(-5.21%) |
May 06, 2024 | 3.830 | 4.072 | 3.830 | 4.030 | 209,490 | +0.25(+6.61%) |
May 03, 2024 | 3.800 | 3.839 | 3.690 | 3.780 | 103,721 | +0.01(+0.27%) |
May 02, 2024 | 3.700 | 3.780 | 3.640 | 3.770 | 69,189 | +0.08(+2.17%) |
May 01, 2024 | 3.660 | 3.840 | 3.660 | 3.690 | 81,887 | +0.05(+1.37%) |
Apr 30, 2024 | 3.800 | 3.800 | 3.610 | 3.640 | 127,334 | -0.15(-3.96%) |
Apr 29, 2024 | 3.400 | 3.830 | 3.390 | 3.790 | 318,550 | +0.40(+11.80%) |
Apr 26, 2024 | 3.520 | 3.520 | 3.370 | 3.390 | 153,597 | +0.03(+0.89%) |
Apr 25, 2024 | 3.330 | 3.390 | 3.280 | 3.360 | 119,240 | +0.03(+0.90%) |
Apr 24, 2024 | 3.470 | 3.540 | 3.280 | 3.330 | 223,495 | -0.19(-5.26%) |
Apr 23, 2024 | 3.350 | 3.520 | 3.330 | 3.515 | 189,377 | +0.10(+3.08%) |
Apr 22, 2024 | 3.680 | 3.737 | 3.300 | 3.410 | 394,120 | -0.29(-7.84%) |
Apr 19, 2024 | 3.660 | 3.795 | 3.660 | 3.700 | 182,493 | -0.03(-0.80%) |
Apr 18, 2024 | 3.730 | 3.860 | 3.690 | 3.730 | 113,010 | -0.03(-0.80%) |
Apr 17, 2024 | 3.660 | 3.830 | 3.660 | 3.760 | 217,946 | +0.10(+2.73%) |
Apr 16, 2024 | 3.720 | 3.790 | 3.640 | 3.660 | 174,368 | -0.08(-2.14%) |
Apr 15, 2024 | 3.950 | 3.960 | 3.720 | 3.740 | 286,300 | -0.22(-5.56%) |
Apr 12, 2024 | 4.090 | 4.100 | 3.950 | 3.960 | 192,668 | -0.16(-3.88%) |
Apr 11, 2024 | 4.090 | 4.200 | 4.020 | 4.120 | 124,304 | +0.04(+0.98%) |
Apr 10, 2024 | 3.900 | 4.220 | 3.872 | 4.080 | 289,982 | +0.13(+3.29%) |
Apr 09, 2024 | 4.040 | 4.040 | 3.870 | 3.950 | 154,271 | -0.04(-1.00%) |
Apr 08, 2024 | 3.990 | 4.060 | 3.930 | 3.990 | 190,523 | +0.06(+1.53%) |
Apr 05, 2024 | 4.030 | 4.090 | 3.850 | 3.930 | 232,512 | +0.01(+0.26%) |
Apr 04, 2024 | 4.250 | 4.250 | 3.920 | 3.920 | 364,455 | -0.25(-6.00%) |
Apr 03, 2024 | 3.860 | 4.210 | 3.770 | 4.170 | 438,783 | +0.33(+8.59%) |
Apr 02, 2024 | 3.880 | 3.920 | 3.760 | 3.840 | 218,419 | -0.09(-2.29%) |