Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 2.750 | 2.750 | 2.630 | 2.650 | 389,753 | -0.04(-1.49%) |
Jun 20, 2024 | 2.660 | 2.900 | 2.610 | 2.690 | 694,568 | -0.03(-1.10%) |
Jun 18, 2024 | 2.820 | 2.950 | 2.700 | 2.720 | 407,849 | -0.10(-3.55%) |
Jun 17, 2024 | 3.280 | 3.300 | 2.800 | 2.820 | 831,033 | -0.48(-14.55%) |
Jun 14, 2024 | 3.120 | 3.320 | 3.120 | 3.300 | 421,387 | +0.14(+4.43%) |
Jun 13, 2024 | 3.140 | 3.340 | 3.080 | 3.160 | 403,195 | +0.00(+0.00%) |
Jun 12, 2024 | 3.200 | 3.400 | 2.975 | 3.160 | 2,058,205 | +0.02(+0.64%) |
Jun 11, 2024 | 3.630 | 3.670 | 3.090 | 3.140 | 798,821 | -0.50(-13.74%) |
Jun 10, 2024 | 3.390 | 3.660 | 3.351 | 3.640 | 395,515 | +0.22(+6.43%) |
Jun 07, 2024 | 3.420 | 3.730 | 3.340 | 3.420 | 927,871 | -0.06(-1.72%) |
Jun 06, 2024 | 3.530 | 3.540 | 3.400 | 3.480 | 235,103 | -0.06(-1.69%) |
Jun 05, 2024 | 3.470 | 3.560 | 3.410 | 3.540 | 363,960 | +0.04(+1.14%) |
Jun 04, 2024 | 3.320 | 3.920 | 3.310 | 3.500 | 1,104,123 | +0.19(+5.74%) |
Jun 03, 2024 | 3.370 | 3.500 | 2.995 | 3.310 | 1,562,840 | -0.12(-3.50%) |
May 31, 2024 | 3.410 | 3.570 | 3.302 | 3.430 | 778,211 | -0.01(-0.29%) |
May 30, 2024 | 3.400 | 3.480 | 3.270 | 3.440 | 616,605 | +0.11(+3.30%) |
May 29, 2024 | 3.490 | 3.530 | 3.270 | 3.330 | 528,929 | -0.24(-6.72%) |
May 28, 2024 | 3.860 | 3.880 | 3.370 | 3.570 | 837,060 | -0.11(-2.99%) |
May 24, 2024 | 3.610 | 3.735 | 3.530 | 3.680 | 378,838 | +0.04(+1.10%) |
May 23, 2024 | 3.710 | 3.870 | 3.580 | 3.640 | 664,067 | -0.03(-0.82%) |
May 22, 2024 | 3.730 | 3.805 | 3.660 | 3.670 | 400,312 | -0.06(-1.61%) |
May 21, 2024 | 4.100 | 4.170 | 3.670 | 3.730 | 1,018,200 | -0.38(-9.25%) |
May 20, 2024 | 4.100 | 4.230 | 3.950 | 4.110 | 317,201 | +0.01(+0.24%) |
May 17, 2024 | 4.120 | 4.175 | 4.000 | 4.100 | 411,310 | +0.01(+0.24%) |
May 16, 2024 | 4.160 | 4.300 | 4.000 | 4.090 | 515,502 | -0.04(-0.97%) |
May 15, 2024 | 4.120 | 4.320 | 4.063 | 4.130 | 455,959 | +0.09(+2.23%) |
May 14, 2024 | 4.230 | 4.280 | 3.800 | 4.040 | 638,889 | -0.15(-3.58%) |
May 13, 2024 | 4.270 | 4.430 | 4.180 | 4.190 | 218,611 | -0.11(-2.56%) |
May 10, 2024 | 4.560 | 4.580 | 4.030 | 4.300 | 1,172,160 | -0.27(-5.91%) |
May 09, 2024 | 4.470 | 4.680 | 4.400 | 4.570 | 329,891 | +0.16(+3.63%) |
May 08, 2024 | 4.710 | 4.830 | 4.375 | 4.410 | 516,890 | -0.42(-8.70%) |
May 07, 2024 | 4.400 | 4.910 | 4.320 | 4.830 | 885,662 | +0.38(+8.54%) |
May 06, 2024 | 4.820 | 5.170 | 4.420 | 4.450 | 3,363,357 | -0.45(-9.18%) |
May 03, 2024 | 4.960 | 5.105 | 4.810 | 4.900 | 323,274 | +0.17(+3.59%) |
May 02, 2024 | 4.740 | 4.750 | 4.400 | 4.730 | 279,092 | +0.02(+0.42%) |
May 01, 2024 | 4.440 | 4.850 | 4.350 | 4.710 | 398,741 | +0.30(+6.80%) |
Apr 30, 2024 | 4.470 | 4.580 | 4.350 | 4.410 | 220,790 | -0.09(-2.00%) |
Apr 29, 2024 | 4.370 | 4.730 | 4.300 | 4.500 | 242,225 | +0.16(+3.69%) |
Apr 26, 2024 | 4.440 | 4.510 | 4.210 | 4.340 | 323,499 | -0.10(-2.25%) |
Apr 25, 2024 | 4.650 | 4.650 | 4.410 | 4.440 | 296,958 | -0.34(-7.11%) |
Apr 24, 2024 | 4.990 | 5.000 | 4.710 | 4.780 | 276,583 | -0.19(-3.82%) |
Apr 23, 2024 | 4.720 | 5.080 | 4.720 | 4.970 | 402,953 | +0.29(+6.20%) |
Apr 22, 2024 | 4.790 | 4.790 | 4.560 | 4.680 | 173,366 | -0.04(-0.85%) |
Apr 19, 2024 | 4.760 | 4.920 | 4.600 | 4.720 | 646,031 | -0.04(-0.84%) |
Apr 18, 2024 | 4.950 | 4.950 | 4.720 | 4.760 | 278,550 | -0.20(-4.03%) |
Apr 17, 2024 | 4.520 | 5.020 | 4.490 | 4.960 | 1,272,321 | +0.52(+11.71%) |
Apr 16, 2024 | 4.330 | 4.600 | 4.305 | 4.440 | 238,005 | +0.07(+1.60%) |
Apr 15, 2024 | 4.390 | 4.470 | 4.110 | 4.370 | 464,878 | -0.02(-0.46%) |
Apr 12, 2024 | 4.710 | 4.749 | 4.310 | 4.390 | 337,039 | -0.29(-6.20%) |
Apr 11, 2024 | 4.770 | 4.860 | 4.520 | 4.680 | 401,625 | -0.03(-0.64%) |
Apr 10, 2024 | 4.600 | 4.790 | 4.500 | 4.710 | 360,512 | -0.07(-1.46%) |
Apr 09, 2024 | 5.140 | 5.310 | 4.750 | 4.780 | 446,586 | -0.31(-6.09%) |
Apr 08, 2024 | 5.020 | 5.380 | 4.930 | 5.090 | 629,619 | +0.09(+1.80%) |
Apr 05, 2024 | 4.640 | 5.190 | 4.450 | 5.000 | 752,231 | +0.29(+6.16%) |
Apr 04, 2024 | 4.440 | 4.960 | 4.360 | 4.710 | 1,218,238 | +0.28(+6.32%) |
Apr 03, 2024 | 4.340 | 4.445 | 4.250 | 4.430 | 339,403 | +0.12(+2.78%) |
Apr 02, 2024 | 4.440 | 4.440 | 4.220 | 4.310 | 215,794 | -0.13(-2.93%) |