Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 3.860 | 4.080 | 3.860 | 4.000 | 25,886 | +0.11(+2.83%) |
Jun 25, 2024 | 3.980 | 4.150 | 3.890 | 3.890 | 70,125 | -0.06(-1.52%) |
Jun 24, 2024 | 4.150 | 4.340 | 3.950 | 3.950 | 16,154 | -0.05(-1.25%) |
Jun 21, 2024 | 3.970 | 4.040 | 3.920 | 4.000 | 24,525 | +0.09(+2.30%) |
Jun 20, 2024 | 4.000 | 4.000 | 3.900 | 3.910 | 11,687 | -0.05(-1.26%) |
Jun 18, 2024 | 3.980 | 4.010 | 3.930 | 3.960 | 8,890 | -0.04(-1.00%) |
Jun 17, 2024 | 4.030 | 4.030 | 3.900 | 4.000 | 9,956 | +0.01(+0.25%) |
Jun 14, 2024 | 3.970 | 4.030 | 3.941 | 3.990 | 7,800 | +0.09(+2.31%) |
Jun 13, 2024 | 3.880 | 4.000 | 3.880 | 3.900 | 12,178 | -0.02(-0.51%) |
Jun 12, 2024 | 3.900 | 4.075 | 3.900 | 3.920 | 9,088 | +0.00(+0.00%) |
Jun 11, 2024 | 3.920 | 4.025 | 3.900 | 3.920 | 15,200 | -0.14(-3.45%) |
Jun 10, 2024 | 3.940 | 4.160 | 3.910 | 4.060 | 44,778 | +0.23(+6.01%) |
Jun 07, 2024 | 4.110 | 4.249 | 3.750 | 3.830 | 55,337 | -0.24(-5.90%) |
Jun 06, 2024 | 4.280 | 4.490 | 4.020 | 4.070 | 22,367 | -0.21(-4.91%) |
Jun 05, 2024 | 4.275 | 4.290 | 4.119 | 4.280 | 12,663 | +0.05(+1.18%) |
Jun 04, 2024 | 3.970 | 4.230 | 3.970 | 4.230 | 14,376 | +0.04(+0.95%) |
Jun 03, 2024 | 4.070 | 4.200 | 4.055 | 4.190 | 14,243 | -0.03(-0.71%) |
May 31, 2024 | 4.400 | 4.400 | 4.090 | 4.220 | 20,363 | -0.13(-2.99%) |
May 30, 2024 | 4.340 | 4.380 | 4.170 | 4.350 | 15,068 | +0.04(+0.93%) |
May 29, 2024 | 4.200 | 4.327 | 4.050 | 4.310 | 22,073 | +0.17(+4.11%) |
May 28, 2024 | 4.080 | 4.150 | 4.030 | 4.140 | 21,267 | +0.11(+2.73%) |
May 24, 2024 | 3.900 | 4.030 | 3.900 | 4.030 | 11,131 | +0.04(+1.00%) |
May 23, 2024 | 3.980 | 4.090 | 3.870 | 3.990 | 18,143 | -0.09(-2.21%) |
May 22, 2024 | 3.940 | 4.116 | 3.940 | 4.080 | 16,719 | -0.07(-1.69%) |
May 21, 2024 | 4.050 | 4.160 | 4.050 | 4.150 | 13,447 | +0.13(+3.23%) |
May 20, 2024 | 4.190 | 4.365 | 4.002 | 4.020 | 12,131 | -0.13(-3.13%) |
May 17, 2024 | 4.070 | 4.180 | 4.050 | 4.150 | 7,695 | +0.14(+3.49%) |
May 16, 2024 | 4.040 | 4.190 | 4.010 | 4.010 | 17,505 | -0.07(-1.72%) |
May 15, 2024 | 4.110 | 4.130 | 3.902 | 4.080 | 14,621 | +0.00(+0.00%) |
May 14, 2024 | 3.990 | 4.220 | 3.900 | 4.080 | 49,560 | +0.08(+2.00%) |
May 13, 2024 | 4.080 | 4.210 | 4.000 | 4.000 | 62,487 | -0.09(-2.20%) |
May 10, 2024 | 4.200 | 4.224 | 4.060 | 4.090 | 6,069 | -0.06(-1.45%) |
May 09, 2024 | 4.110 | 4.250 | 4.110 | 4.150 | 4,385 | +0.05(+1.22%) |
May 08, 2024 | 4.290 | 4.450 | 4.100 | 4.100 | 12,202 | -0.15(-3.53%) |
May 07, 2024 | 4.500 | 4.500 | 4.250 | 4.250 | 13,942 | -0.11(-2.52%) |
May 06, 2024 | 4.260 | 4.500 | 4.130 | 4.360 | 9,568 | +0.14(+3.20%) |
May 03, 2024 | 4.570 | 4.570 | 4.191 | 4.225 | 11,335 | -0.12(-2.87%) |
May 02, 2024 | 4.060 | 4.380 | 4.060 | 4.350 | 8,657 | +0.10(+2.47%) |
May 01, 2024 | 4.150 | 4.300 | 4.060 | 4.245 | 15,662 | +0.20(+4.81%) |
Apr 30, 2024 | 4.510 | 4.630 | 3.800 | 4.050 | 48,540 | -0.46(-10.20%) |
Apr 29, 2024 | 4.700 | 4.820 | 4.500 | 4.510 | 23,641 | -0.20(-4.25%) |
Apr 26, 2024 | 4.900 | 4.900 | 4.710 | 4.710 | 22,550 | -0.24(-4.75%) |
Apr 25, 2024 | 4.880 | 4.945 | 4.875 | 4.945 | 11,558 | +0.08(+1.75%) |
Apr 24, 2024 | 4.830 | 5.000 | 4.830 | 4.860 | 6,539 | -0.04(-0.82%) |
Apr 23, 2024 | 4.920 | 4.920 | 4.820 | 4.900 | 9,263 | +0.05(+1.03%) |
Apr 22, 2024 | 4.910 | 4.955 | 4.850 | 4.850 | 11,383 | -0.02(-0.41%) |
Apr 19, 2024 | 4.960 | 5.037 | 4.810 | 4.870 | 15,574 | -0.20(-3.94%) |
Apr 18, 2024 | 5.020 | 5.100 | 4.950 | 5.070 | 12,167 | +0.12(+2.42%) |
Apr 17, 2024 | 5.050 | 5.100 | 4.950 | 4.950 | 9,965 | -0.10(-2.08%) |
Apr 16, 2024 | 4.910 | 5.200 | 4.910 | 5.055 | 10,062 | -0.04(-0.88%) |
Apr 15, 2024 | 5.090 | 5.100 | 4.970 | 5.100 | 4,816 | +0.00(+0.00%) |
Apr 12, 2024 | 5.130 | 5.130 | 4.921 | 5.100 | 8,134 | +0.00(+0.00%) |
Apr 11, 2024 | 5.020 | 5.100 | 4.850 | 5.100 | 18,042 | +0.20(+4.08%) |
Apr 10, 2024 | 4.720 | 5.080 | 4.720 | 4.900 | 6,478 | +0.14(+2.94%) |
Apr 09, 2024 | 4.700 | 5.040 | 4.670 | 4.760 | 6,152 | +0.01(+0.21%) |
Apr 08, 2024 | 5.090 | 5.100 | 4.580 | 4.750 | 117,900 | -0.32(-6.31%) |
Apr 05, 2024 | 5.150 | 5.150 | 5.060 | 5.070 | 4,050 | -0.03(-0.59%) |
Apr 04, 2024 | 5.010 | 5.165 | 5.010 | 5.100 | 14,678 | +0.03(+0.59%) |
Apr 03, 2024 | 5.090 | 5.105 | 5.060 | 5.070 | 8,349 | -0.03(-0.59%) |
Apr 02, 2024 | 5.010 | 5.170 | 5.010 | 5.100 | 9,024 | +0.05(+0.99%) |