Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 4.250 | 4.720 | 4.250 | 4.710 | 1,696,922 | +0.47(+11.08%) |
Jun 21, 2024 | 4.070 | 4.360 | 4.060 | 4.240 | 8,877,015 | +0.19(+4.69%) |
Jun 20, 2024 | 4.070 | 4.070 | 3.915 | 4.050 | 1,558,043 | -0.03(-0.74%) |
Jun 18, 2024 | 4.100 | 4.100 | 3.910 | 4.080 | 1,294,348 | -0.06(-1.45%) |
Jun 17, 2024 | 4.450 | 4.490 | 4.080 | 4.140 | 1,895,147 | -0.24(-5.48%) |
Jun 14, 2024 | 4.770 | 4.800 | 4.375 | 4.380 | 1,493,671 | -0.43(-8.94%) |
Jun 13, 2024 | 5.040 | 5.040 | 4.800 | 4.810 | 1,406,479 | -0.15(-3.02%) |
Jun 12, 2024 | 5.040 | 5.140 | 4.910 | 4.960 | 1,418,423 | +0.10(+2.06%) |
Jun 11, 2024 | 4.770 | 4.920 | 4.650 | 4.860 | 977,941 | +0.04(+0.83%) |
Jun 10, 2024 | 4.580 | 4.840 | 4.520 | 4.820 | 1,360,280 | +0.16(+3.43%) |
Jun 07, 2024 | 4.720 | 4.940 | 4.610 | 4.660 | 902,268 | -0.06(-1.27%) |
Jun 06, 2024 | 4.940 | 4.940 | 4.700 | 4.720 | 1,068,690 | -0.23(-4.65%) |
Jun 05, 2024 | 4.920 | 5.010 | 4.883 | 4.950 | 1,093,516 | +0.05(+1.02%) |
Jun 04, 2024 | 4.800 | 5.010 | 4.680 | 4.900 | 1,487,382 | +0.06(+1.24%) |
Jun 03, 2024 | 5.030 | 5.030 | 4.720 | 4.840 | 1,366,559 | -0.16(-3.20%) |
May 31, 2024 | 5.030 | 5.090 | 4.945 | 5.000 | 1,139,771 | +0.02(+0.40%) |
May 30, 2024 | 5.070 | 5.190 | 4.760 | 4.980 | 1,464,033 | -0.01(-0.20%) |
May 29, 2024 | 5.310 | 5.440 | 4.940 | 4.990 | 1,550,037 | -0.37(-6.90%) |
May 28, 2024 | 5.460 | 5.580 | 5.290 | 5.360 | 1,185,566 | -0.12(-2.19%) |
May 24, 2024 | 5.610 | 5.650 | 5.460 | 5.480 | 773,892 | -0.09(-1.62%) |
May 23, 2024 | 5.810 | 5.810 | 5.525 | 5.570 | 1,155,851 | -0.23(-3.97%) |
May 22, 2024 | 5.700 | 5.860 | 5.630 | 5.800 | 787,422 | +0.04(+0.69%) |
May 21, 2024 | 5.630 | 5.795 | 5.630 | 5.760 | 890,890 | +0.14(+2.49%) |
May 20, 2024 | 5.720 | 5.820 | 5.580 | 5.620 | 876,082 | -0.06(-1.06%) |
May 17, 2024 | 5.990 | 6.010 | 5.620 | 5.680 | 1,255,738 | -0.29(-4.86%) |
May 16, 2024 | 6.200 | 6.200 | 5.910 | 5.970 | 1,457,360 | -0.14(-2.29%) |
May 15, 2024 | 6.120 | 6.370 | 6.075 | 6.110 | 2,094,240 | +0.11(+1.83%) |
May 14, 2024 | 6.160 | 6.380 | 5.875 | 6.000 | 1,327,774 | -0.17(-2.76%) |
May 13, 2024 | 6.270 | 6.350 | 6.140 | 6.170 | 1,123,123 | +0.01(+0.16%) |
May 10, 2024 | 6.850 | 6.935 | 6.150 | 6.160 | 1,457,648 | -0.64(-9.41%) |
May 09, 2024 | 6.550 | 7.080 | 6.530 | 6.800 | 1,642,811 | +0.35(+5.43%) |
May 08, 2024 | 6.830 | 7.290 | 6.360 | 6.450 | 2,396,531 | -0.34(-5.01%) |
May 07, 2024 | 6.710 | 6.945 | 6.520 | 6.790 | 888,340 | +0.08(+1.19%) |
May 06, 2024 | 6.820 | 6.860 | 6.435 | 6.710 | 1,182,756 | -0.03(-0.45%) |
May 03, 2024 | 6.700 | 6.940 | 6.565 | 6.740 | 941,632 | +0.31(+4.82%) |
May 02, 2024 | 6.570 | 6.630 | 6.280 | 6.430 | 982,544 | -0.11(-1.68%) |
May 01, 2024 | 6.340 | 6.610 | 6.220 | 6.540 | 1,813,385 | +0.24(+3.81%) |
Apr 30, 2024 | 6.240 | 6.380 | 6.168 | 6.300 | 912,122 | -0.02(-0.32%) |
Apr 29, 2024 | 6.230 | 6.435 | 6.185 | 6.320 | 1,063,941 | +0.15(+2.43%) |
Apr 26, 2024 | 6.300 | 6.370 | 6.120 | 6.170 | 1,047,766 | -0.07(-1.12%) |
Apr 25, 2024 | 6.300 | 6.340 | 6.150 | 6.240 | 1,418,492 | -0.23(-3.55%) |
Apr 24, 2024 | 6.910 | 6.990 | 6.460 | 6.470 | 1,039,424 | -0.43(-6.23%) |
Apr 23, 2024 | 6.920 | 7.150 | 6.890 | 6.900 | 911,556 | +0.04(+0.58%) |
Apr 22, 2024 | 6.820 | 7.000 | 6.700 | 6.860 | 746,871 | +0.14(+2.08%) |
Apr 19, 2024 | 6.800 | 7.157 | 6.530 | 6.720 | 1,725,942 | -0.19(-2.75%) |
Apr 18, 2024 | 6.950 | 7.060 | 6.750 | 6.910 | 1,120,644 | +0.04(+0.58%) |
Apr 17, 2024 | 6.860 | 7.015 | 6.750 | 6.870 | 1,204,770 | +0.04(+0.59%) |
Apr 16, 2024 | 6.700 | 6.930 | 6.620 | 6.830 | 1,244,946 | -0.03(-0.44%) |
Apr 15, 2024 | 7.360 | 7.390 | 6.770 | 6.860 | 1,943,804 | -0.55(-7.42%) |
Apr 12, 2024 | 7.890 | 8.080 | 7.360 | 7.410 | 1,873,253 | -0.38(-4.88%) |
Apr 11, 2024 | 7.800 | 7.920 | 7.525 | 7.790 | 862,533 | +0.07(+0.91%) |
Apr 10, 2024 | 7.480 | 7.805 | 7.405 | 7.720 | 1,400,348 | -0.25(-3.14%) |
Apr 09, 2024 | 7.650 | 7.990 | 7.610 | 7.970 | 1,159,993 | +0.31(+4.05%) |
Apr 08, 2024 | 7.560 | 7.800 | 7.340 | 7.660 | 1,037,364 | +0.14(+1.86%) |
Apr 05, 2024 | 7.680 | 7.905 | 7.500 | 7.520 | 1,220,139 | -0.20(-2.59%) |
Apr 04, 2024 | 7.970 | 8.075 | 7.700 | 7.720 | 1,510,430 | -0.18(-2.28%) |
Apr 03, 2024 | 7.640 | 7.900 | 7.440 | 7.900 | 1,234,126 | +0.22(+2.86%) |
Apr 02, 2024 | 7.800 | 7.930 | 7.561 | 7.680 | 1,276,158 | -0.42(-5.19%) |