Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 5.150 | 5.150 | 5.140 | 5.140 | 3,994 | -0.11(-2.10%) |
Jun 27, 2024 | 5.120 | 5.310 | 5.120 | 5.250 | 3,389 | -0.19(-3.49%) |
Jun 26, 2024 | 5.440 | 5.440 | 5.440 | 5.440 | 3,315 | +0.38(+7.51%) |
Jun 25, 2024 | 5.080 | 5.340 | 5.060 | 5.060 | 8,555 | -0.12(-2.32%) |
Jun 24, 2024 | 5.080 | 5.437 | 5.070 | 5.180 | 2,308 | +0.02(+0.39%) |
Jun 21, 2024 | 5.140 | 5.250 | 5.070 | 5.160 | 12,332 | -0.09(-1.71%) |
Jun 20, 2024 | 5.090 | 5.250 | 5.090 | 5.250 | 5,250 | +0.13(+2.54%) |
Jun 18, 2024 | 5.050 | 5.120 | 5.050 | 5.120 | 6,419 | +0.06(+1.19%) |
Jun 17, 2024 | 5.180 | 5.180 | 5.060 | 5.060 | 15,058 | -0.12(-2.32%) |
Jun 14, 2024 | 5.250 | 5.600 | 5.165 | 5.180 | 13,272 | +0.06(+1.17%) |
Jun 13, 2024 | 5.270 | 5.270 | 5.120 | 5.120 | 2,199 | +0.02(+0.39%) |
Jun 12, 2024 | 5.160 | 5.400 | 5.100 | 5.100 | 4,025 | -0.21(-3.95%) |
Jun 11, 2024 | 5.560 | 5.560 | 5.110 | 5.310 | 8,058 | +0.28(+5.57%) |
Jun 10, 2024 | 5.280 | 5.280 | 5.030 | 5.030 | 1,950 | -0.03(-0.59%) |
Jun 07, 2024 | 5.100 | 5.150 | 5.030 | 5.060 | 3,490 | -0.04(-0.78%) |
Jun 06, 2024 | 4.860 | 5.120 | 4.860 | 5.100 | 5,362 | +0.25(+5.15%) |
Jun 05, 2024 | 4.889 | 4.889 | 4.840 | 4.850 | 780 | -0.03(-0.61%) |
Jun 04, 2024 | 4.860 | 4.880 | 4.840 | 4.880 | 2,967 | -0.06(-1.21%) |
Jun 03, 2024 | 4.840 | 4.960 | 4.840 | 4.940 | 4,837 | +0.09(+1.86%) |
May 31, 2024 | 4.940 | 4.975 | 4.820 | 4.850 | 12,641 | +0.01(+0.21%) |
May 30, 2024 | 4.810 | 5.200 | 4.810 | 4.840 | 4,055 | +0.03(+0.62%) |
May 29, 2024 | 4.840 | 4.920 | 4.800 | 4.810 | 13,999 | -0.04(-0.82%) |
May 28, 2024 | 4.800 | 4.929 | 4.800 | 4.850 | 9,701 | +0.01(+0.21%) |
May 24, 2024 | 4.800 | 4.855 | 4.750 | 4.840 | 15,936 | -0.15(-3.01%) |
May 23, 2024 | 4.860 | 4.990 | 4.710 | 4.990 | 6,813 | +0.15(+3.10%) |
May 22, 2024 | 4.830 | 4.990 | 4.750 | 4.840 | 3,609 | -0.05(-1.02%) |
May 21, 2024 | 4.880 | 4.920 | 4.710 | 4.890 | 15,488 | +0.02(+0.41%) |
May 20, 2024 | 4.660 | 4.870 | 4.530 | 4.870 | 9,154 | +0.36(+7.98%) |
May 17, 2024 | 4.560 | 4.588 | 4.510 | 4.510 | 1,520 | -0.01(-0.22%) |
May 16, 2024 | 4.520 | 4.520 | 4.520 | 4.520 | 2,241 | -0.02(-0.44%) |
May 15, 2024 | 4.530 | 4.540 | 4.530 | 4.540 | 1,438 | -0.06(-1.30%) |
May 14, 2024 | 4.470 | 4.800 | 4.470 | 4.600 | 6,854 | +0.08(+1.77%) |
May 13, 2024 | 4.490 | 4.740 | 4.480 | 4.520 | 16,024 | -0.25(-5.24%) |
May 10, 2024 | 4.710 | 4.845 | 4.700 | 4.770 | 4,583 | +0.05(+1.06%) |
May 09, 2024 | 4.406 | 4.800 | 4.406 | 4.720 | 12,377 | +0.26(+5.83%) |
May 08, 2024 | 4.670 | 4.900 | 4.460 | 4.460 | 22,315 | -0.25(-5.31%) |
May 07, 2024 | 4.770 | 4.888 | 4.690 | 4.710 | 8,535 | -0.15(-3.09%) |
May 06, 2024 | 4.880 | 4.880 | 4.860 | 4.860 | 1,469 | -0.04(-0.92%) |
May 03, 2024 | 4.992 | 4.992 | 4.800 | 4.905 | 1,552 | +0.04(+0.72%) |
May 02, 2024 | 4.870 | 5.090 | 4.870 | 4.870 | 3,107 | -0.16(-3.08%) |
May 01, 2024 | 4.850 | 5.040 | 4.760 | 5.025 | 6,798 | +0.07(+1.31%) |
Apr 30, 2024 | 4.990 | 5.240 | 4.860 | 4.960 | 20,208 | -0.18(-3.45%) |
Apr 29, 2024 | 5.190 | 5.200 | 5.035 | 5.138 | 2,385 | -0.01(-0.24%) |
Apr 26, 2024 | 4.820 | 5.150 | 4.820 | 5.150 | 6,420 | +0.14(+2.79%) |
Apr 25, 2024 | 5.180 | 5.180 | 4.970 | 5.010 | 8,010 | -0.13(-2.53%) |
Apr 24, 2024 | 5.020 | 5.140 | 4.990 | 5.140 | 1,384 | +0.28(+5.76%) |
Apr 23, 2024 | 5.010 | 5.185 | 4.860 | 4.860 | 15,873 | -0.36(-6.90%) |
Apr 22, 2024 | 4.990 | 5.280 | 4.897 | 5.220 | 1,271 | +0.34(+6.97%) |
Apr 19, 2024 | 4.900 | 4.900 | 4.880 | 4.880 | 1,234 | -0.15(-2.98%) |
Apr 18, 2024 | 5.030 | 5.030 | 5.030 | 5.030 | 658 | +0.03(+0.60%) |
Apr 17, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 1,732 | +0.00(+0.00%) |
Apr 16, 2024 | 4.800 | 5.010 | 4.760 | 5.000 | 7,619 | +0.18(+3.73%) |
Apr 15, 2024 | 5.170 | 5.170 | 4.810 | 4.820 | 21,253 | -0.30(-5.86%) |
Apr 12, 2024 | 5.270 | 5.270 | 4.970 | 5.120 | 1,166 | +0.11(+2.09%) |
Apr 11, 2024 | 5.010 | 5.170 | 4.870 | 5.015 | 16,076 | -0.07(-1.28%) |
Apr 10, 2024 | 5.360 | 5.360 | 4.910 | 5.080 | 10,308 | -0.25(-4.69%) |
Apr 09, 2024 | 5.550 | 5.600 | 5.330 | 5.330 | 6,614 | -0.22(-3.96%) |
Apr 08, 2024 | 5.530 | 5.810 | 5.530 | 5.550 | 1,943 | +0.02(+0.36%) |
Apr 05, 2024 | 5.600 | 5.700 | 5.530 | 5.530 | 4,801 | -0.15(-2.64%) |
Apr 04, 2024 | 5.680 | 5.690 | 5.580 | 5.680 | 3,155 | -0.07(-1.22%) |
Apr 03, 2024 | 5.940 | 5.940 | 5.510 | 5.750 | 5,821 | -0.14(-2.38%) |
Apr 02, 2024 | 5.810 | 6.000 | 5.640 | 5.890 | 3,197 | +0.09(+1.55%) |