Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 4.860 | 4.885 | 4.400 | 4.840 | 65,820 | +0.04(+0.83%) |
Jun 27, 2024 | 4.830 | 5.300 | 4.650 | 4.800 | 150,687 | -0.03(-0.62%) |
Jun 26, 2024 | 4.850 | 5.300 | 4.260 | 4.830 | 462,157 | +0.57(+13.38%) |
Jun 25, 2024 | 4.110 | 4.260 | 3.860 | 4.260 | 421,673 | +0.18(+4.41%) |
Jun 24, 2024 | 3.320 | 4.200 | 3.320 | 4.080 | 313,546 | +0.02(+0.49%) |
Jun 21, 2024 | 4.040 | 4.154 | 3.900 | 4.060 | 43,078 | -0.04(-0.98%) |
Jun 20, 2024 | 3.700 | 4.250 | 3.700 | 4.100 | 82,923 | +0.26(+6.77%) |
Jun 18, 2024 | 3.930 | 3.930 | 3.630 | 3.840 | 20,632 | +0.01(+0.33%) |
Jun 17, 2024 | 3.870 | 3.926 | 3.700 | 3.827 | 12,306 | +0.02(+0.45%) |
Jun 14, 2024 | 3.940 | 3.950 | 3.800 | 3.810 | 11,487 | -0.11(-2.81%) |
Jun 13, 2024 | 3.970 | 3.975 | 3.880 | 3.920 | 6,218 | +0.08(+2.06%) |
Jun 12, 2024 | 3.990 | 4.050 | 3.838 | 3.841 | 6,483 | -0.18(-4.46%) |
Jun 11, 2024 | 3.902 | 4.090 | 3.900 | 4.020 | 3,187 | +0.12(+3.08%) |
Jun 10, 2024 | 3.800 | 4.000 | 3.800 | 3.900 | 8,628 | -0.03(-0.76%) |
Jun 07, 2024 | 4.000 | 4.090 | 3.910 | 3.930 | 7,369 | -0.10(-2.48%) |
Jun 06, 2024 | 4.030 | 4.050 | 3.929 | 4.030 | 12,286 | +0.01(+0.18%) |
Jun 05, 2024 | 4.040 | 4.150 | 3.910 | 4.023 | 18,009 | -0.02(-0.55%) |
Jun 04, 2024 | 4.000 | 4.070 | 3.881 | 4.045 | 10,752 | +0.06(+1.63%) |
Jun 03, 2024 | 3.950 | 4.127 | 3.820 | 3.980 | 14,501 | +0.17(+4.46%) |
May 31, 2024 | 4.100 | 4.270 | 3.800 | 3.810 | 22,660 | -0.25(-6.16%) |
May 30, 2024 | 4.120 | 4.120 | 4.000 | 4.060 | 5,408 | +0.06(+1.50%) |
May 29, 2024 | 4.060 | 4.270 | 3.900 | 4.000 | 11,516 | -0.17(-4.08%) |
May 28, 2024 | 4.090 | 4.450 | 3.960 | 4.170 | 38,484 | +0.04(+0.97%) |
May 24, 2024 | 3.970 | 4.290 | 3.936 | 4.130 | 50,231 | +0.15(+3.90%) |
May 23, 2024 | 4.200 | 4.680 | 3.860 | 3.975 | 73,595 | -0.36(-8.41%) |
May 22, 2024 | 4.500 | 4.700 | 4.200 | 4.340 | 683,939 | -0.24(-5.24%) |
May 21, 2024 | 4.600 | 4.650 | 4.270 | 4.580 | 13,075 | -0.02(-0.43%) |
May 20, 2024 | 4.620 | 4.700 | 4.324 | 4.600 | 14,540 | -0.06(-1.29%) |
May 17, 2024 | 4.650 | 4.736 | 4.586 | 4.660 | 10,828 | +0.06(+1.30%) |
May 16, 2024 | 4.280 | 4.631 | 4.120 | 4.600 | 56,005 | +0.36(+8.49%) |
May 15, 2024 | 4.095 | 4.240 | 4.079 | 4.240 | 13,572 | +0.13(+3.16%) |
May 14, 2024 | 4.000 | 4.110 | 3.960 | 4.110 | 12,942 | +0.08(+1.99%) |
May 13, 2024 | 4.010 | 4.100 | 3.950 | 4.030 | 5,566 | +0.07(+1.77%) |
May 10, 2024 | 3.970 | 4.000 | 3.900 | 3.960 | 15,915 | -0.04(-0.88%) |
May 09, 2024 | 3.880 | 4.059 | 3.850 | 3.995 | 35,391 | +0.06(+1.65%) |
May 08, 2024 | 3.990 | 4.000 | 3.840 | 3.930 | 19,412 | +0.09(+2.34%) |
May 07, 2024 | 3.800 | 4.030 | 3.700 | 3.840 | 37,725 | +0.04(+1.05%) |
May 06, 2024 | 3.770 | 3.930 | 3.695 | 3.800 | 12,823 | +0.02(+0.53%) |
May 03, 2024 | 3.670 | 3.800 | 3.600 | 3.780 | 22,131 | +0.05(+1.34%) |
May 02, 2024 | 3.670 | 3.730 | 3.550 | 3.730 | 14,956 | +0.05(+1.36%) |
May 01, 2024 | 3.430 | 3.680 | 3.350 | 3.680 | 60,062 | +0.43(+13.23%) |
Apr 30, 2024 | 3.370 | 3.450 | 3.245 | 3.250 | 42,199 | +0.02(+0.62%) |
Apr 29, 2024 | 3.230 | 3.230 | 3.100 | 3.230 | 12,277 | +0.09(+2.87%) |
Apr 26, 2024 | 3.060 | 3.140 | 3.000 | 3.140 | 17,307 | +0.08(+2.61%) |
Apr 25, 2024 | 3.050 | 3.160 | 3.033 | 3.060 | 1,823 | -0.04(-1.29%) |
Apr 24, 2024 | 2.990 | 3.500 | 2.990 | 3.100 | 39,360 | +0.08(+2.65%) |
Apr 23, 2024 | 3.100 | 3.190 | 2.990 | 3.020 | 42,194 | -0.10(-3.21%) |
Apr 22, 2024 | 3.260 | 3.300 | 3.080 | 3.120 | 23,389 | -0.25(-7.42%) |
Apr 19, 2024 | 3.490 | 3.490 | 3.260 | 3.370 | 20,562 | -0.07(-2.03%) |
Apr 18, 2024 | 3.590 | 3.590 | 3.353 | 3.440 | 22,788 | -0.02(-0.58%) |
Apr 17, 2024 | 3.690 | 3.690 | 3.460 | 3.460 | 11,485 | +0.06(+1.76%) |
Apr 16, 2024 | 3.620 | 3.615 | 3.330 | 3.400 | 12,920 | -0.13(-3.68%) |
Apr 15, 2024 | 3.610 | 3.730 | 3.490 | 3.530 | 22,871 | -0.08(-2.22%) |
Apr 12, 2024 | 3.580 | 3.950 | 3.580 | 3.610 | 75,652 | +0.03(+0.84%) |
Apr 11, 2024 | 3.690 | 3.690 | 3.560 | 3.580 | 14,698 | +0.02(+0.56%) |
Apr 10, 2024 | 3.550 | 3.665 | 3.500 | 3.560 | 13,047 | +0.03(+0.85%) |
Apr 09, 2024 | 3.930 | 3.930 | 3.470 | 3.530 | 47,568 | -0.44(-11.08%) |
Apr 08, 2024 | 3.800 | 3.970 | 3.770 | 3.970 | 13,359 | +0.09(+2.32%) |
Apr 05, 2024 | 3.940 | 3.940 | 3.750 | 3.880 | 24,657 | -0.01(-0.26%) |
Apr 04, 2024 | 3.900 | 4.040 | 3.820 | 3.890 | 24,760 | +0.00(+0.00%) |
Apr 03, 2024 | 3.930 | 4.070 | 3.800 | 3.890 | 14,445 | -0.04(-1.02%) |
Apr 02, 2024 | 4.050 | 4.120 | 3.850 | 3.930 | 27,715 | -0.13(-3.20%) |