Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 5.080 | 5.180 | 5.020 | 5.170 | 70,261 | +0.10(+1.97%) |
Jun 27, 2024 | 5.140 | 5.150 | 5.010 | 5.070 | 61,677 | -0.03(-0.59%) |
Jun 26, 2024 | 5.150 | 5.250 | 5.020 | 5.100 | 77,396 | -0.10(-1.92%) |
Jun 25, 2024 | 5.570 | 5.700 | 5.180 | 5.200 | 96,397 | -0.43(-7.64%) |
Jun 24, 2024 | 5.650 | 5.797 | 5.546 | 5.630 | 88,171 | +0.00(+0.00%) |
Jun 21, 2024 | 5.860 | 5.910 | 5.530 | 5.630 | 215,813 | -0.23(-3.92%) |
Jun 20, 2024 | 6.070 | 6.090 | 5.720 | 5.860 | 201,453 | -0.11(-1.84%) |
Jun 18, 2024 | 5.950 | 6.080 | 5.800 | 5.970 | 105,540 | +0.08(+1.36%) |
Jun 17, 2024 | 5.710 | 6.098 | 5.710 | 5.890 | 347,624 | +0.25(+4.43%) |
Jun 14, 2024 | 5.300 | 5.640 | 5.300 | 5.640 | 172,959 | +0.35(+6.62%) |
Jun 13, 2024 | 5.290 | 5.630 | 5.164 | 5.290 | 126,049 | +0.00(+0.00%) |
Jun 12, 2024 | 5.580 | 5.580 | 5.250 | 5.290 | 83,171 | -0.15(-2.76%) |
Jun 11, 2024 | 5.600 | 5.622 | 5.330 | 5.440 | 97,442 | -0.22(-3.89%) |
Jun 10, 2024 | 5.560 | 5.740 | 5.490 | 5.660 | 94,753 | +0.10(+1.80%) |
Jun 07, 2024 | 5.660 | 5.660 | 5.345 | 5.560 | 170,155 | -0.29(-4.96%) |
Jun 06, 2024 | 5.650 | 5.990 | 5.609 | 5.850 | 154,401 | +0.28(+5.03%) |
Jun 05, 2024 | 5.510 | 5.630 | 5.420 | 5.570 | 63,511 | +0.07(+1.27%) |
Jun 04, 2024 | 5.760 | 5.800 | 5.420 | 5.500 | 108,417 | -0.25(-4.35%) |
Jun 03, 2024 | 5.830 | 5.830 | 5.500 | 5.750 | 115,189 | -0.08(-1.37%) |
May 31, 2024 | 5.800 | 5.900 | 5.560 | 5.830 | 106,280 | +0.03(+0.52%) |
May 30, 2024 | 5.800 | 5.880 | 5.590 | 5.800 | 103,141 | +0.12(+2.11%) |
May 29, 2024 | 5.910 | 5.910 | 5.570 | 5.680 | 129,267 | -0.23(-3.81%) |
May 28, 2024 | 6.000 | 6.400 | 5.840 | 5.905 | 208,201 | -0.04(-0.59%) |
May 24, 2024 | 5.460 | 5.990 | 5.460 | 5.940 | 199,604 | +0.53(+9.80%) |
May 23, 2024 | 5.720 | 5.750 | 5.340 | 5.410 | 177,720 | -0.42(-7.20%) |
May 22, 2024 | 6.440 | 6.467 | 5.610 | 5.830 | 309,178 | -0.57(-8.91%) |
May 21, 2024 | 6.130 | 6.625 | 6.120 | 6.400 | 235,588 | +0.29(+4.75%) |
May 20, 2024 | 6.130 | 7.060 | 6.025 | 6.110 | 564,868 | +0.16(+2.69%) |
May 17, 2024 | 5.400 | 6.000 | 5.380 | 5.950 | 212,811 | +0.59(+11.01%) |
May 16, 2024 | 5.380 | 5.710 | 5.310 | 5.360 | 134,072 | +0.05(+0.94%) |
May 15, 2024 | 5.090 | 5.480 | 4.900 | 5.310 | 235,721 | +0.24(+4.84%) |
May 14, 2024 | 4.590 | 5.079 | 4.590 | 5.065 | 262,323 | +0.47(+10.11%) |
May 13, 2024 | 4.400 | 4.780 | 4.350 | 4.600 | 238,355 | +0.35(+8.24%) |
May 10, 2024 | 4.500 | 4.586 | 4.210 | 4.250 | 119,032 | -0.24(-5.35%) |
May 09, 2024 | 4.890 | 4.900 | 4.410 | 4.490 | 195,938 | -0.11(-2.39%) |
May 08, 2024 | 4.570 | 5.050 | 4.470 | 4.600 | 367,924 | +0.25(+5.75%) |
May 07, 2024 | 4.400 | 4.450 | 4.300 | 4.350 | 22,899 | -0.05(-1.14%) |
May 06, 2024 | 4.430 | 4.480 | 4.345 | 4.400 | 41,726 | +0.05(+1.15%) |
May 03, 2024 | 4.440 | 4.450 | 4.280 | 4.350 | 22,519 | -0.06(-1.36%) |
May 02, 2024 | 4.350 | 4.490 | 4.240 | 4.410 | 77,969 | +0.07(+1.61%) |
May 01, 2024 | 4.220 | 4.415 | 4.125 | 4.340 | 46,598 | +0.16(+3.83%) |
Apr 30, 2024 | 4.220 | 4.250 | 4.025 | 4.180 | 42,118 | -0.12(-2.79%) |
Apr 29, 2024 | 4.450 | 4.450 | 4.230 | 4.300 | 47,768 | -0.12(-2.71%) |
Apr 26, 2024 | 4.150 | 4.480 | 4.150 | 4.420 | 83,550 | +0.32(+7.80%) |
Apr 25, 2024 | 4.100 | 4.190 | 3.950 | 4.100 | 61,681 | +0.05(+1.23%) |
Apr 24, 2024 | 4.110 | 4.150 | 3.950 | 4.050 | 35,641 | -0.08(-1.82%) |
Apr 23, 2024 | 4.030 | 4.196 | 4.000 | 4.125 | 51,079 | +0.04(+0.86%) |
Apr 22, 2024 | 4.280 | 4.380 | 4.000 | 4.090 | 116,441 | -0.28(-6.41%) |
Apr 19, 2024 | 4.100 | 4.417 | 4.040 | 4.370 | 164,530 | +0.29(+7.11%) |
Apr 18, 2024 | 4.080 | 4.170 | 3.920 | 4.080 | 59,486 | +0.14(+3.55%) |
Apr 17, 2024 | 3.920 | 4.090 | 3.812 | 3.940 | 49,376 | +0.04(+1.03%) |
Apr 16, 2024 | 3.950 | 3.950 | 3.800 | 3.900 | 61,495 | -0.04(-1.02%) |
Apr 15, 2024 | 4.110 | 4.274 | 3.820 | 3.940 | 176,266 | -0.49(-11.06%) |
Apr 12, 2024 | 4.750 | 5.000 | 4.260 | 4.430 | 178,476 | -0.21(-4.53%) |
Apr 11, 2024 | 4.520 | 4.769 | 4.510 | 4.640 | 65,772 | +0.03(+0.65%) |
Apr 10, 2024 | 4.700 | 4.700 | 4.220 | 4.610 | 111,943 | -0.11(-2.43%) |
Apr 09, 2024 | 4.370 | 4.740 | 4.330 | 4.725 | 143,046 | +0.42(+9.63%) |
Apr 08, 2024 | 4.100 | 4.330 | 4.100 | 4.310 | 104,583 | +0.22(+5.29%) |
Apr 05, 2024 | 4.010 | 4.195 | 3.981 | 4.093 | 95,529 | +0.00(+0.08%) |
Apr 04, 2024 | 4.240 | 4.310 | 4.020 | 4.090 | 99,574 | -0.13(-3.08%) |
Apr 03, 2024 | 4.090 | 4.220 | 3.960 | 4.220 | 95,152 | +0.23(+5.76%) |
Apr 02, 2024 | 4.050 | 4.240 | 3.850 | 3.990 | 176,136 | +0.06(+1.53%) |