Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 3.420 | 3.459 | 3.305 | 3.330 | 1,960,386 | -0.09(-2.63%) |
Jun 12, 2024 | 3.490 | 3.570 | 3.380 | 3.420 | 2,212,099 | -0.01(-0.29%) |
Jun 11, 2024 | 3.500 | 3.539 | 3.345 | 3.430 | 3,472,504 | -0.08(-2.28%) |
Jun 10, 2024 | 3.620 | 3.635 | 3.510 | 3.510 | 1,683,377 | -0.11(-3.04%) |
Jun 07, 2024 | 3.740 | 3.760 | 3.610 | 3.620 | 1,083,384 | -0.16(-4.23%) |
Jun 06, 2024 | 3.780 | 3.880 | 3.715 | 3.780 | 1,203,621 | +0.03(+0.80%) |
Jun 05, 2024 | 3.780 | 3.820 | 3.720 | 3.750 | 1,539,429 | -0.03(-0.79%) |
Jun 04, 2024 | 3.880 | 3.895 | 3.760 | 3.780 | 1,077,007 | -0.10(-2.58%) |
Jun 03, 2024 | 3.940 | 4.070 | 3.820 | 3.880 | 1,249,847 | -0.04(-1.02%) |
May 31, 2024 | 4.040 | 4.200 | 3.900 | 3.920 | 1,082,677 | -0.12(-2.97%) |
May 30, 2024 | 4.140 | 4.170 | 4.010 | 4.040 | 895,132 | -0.04(-0.98%) |
May 29, 2024 | 4.010 | 4.160 | 3.970 | 4.080 | 1,596,096 | +0.00(+0.00%) |
May 28, 2024 | 3.880 | 4.340 | 3.880 | 4.080 | 2,888,352 | +0.23(+5.97%) |
May 24, 2024 | 3.880 | 3.948 | 3.760 | 3.850 | 1,047,467 | +0.00(+0.00%) |
May 23, 2024 | 3.870 | 4.010 | 3.810 | 3.850 | 1,333,061 | -0.01(-0.26%) |
May 22, 2024 | 3.810 | 4.035 | 3.796 | 3.860 | 1,485,779 | +0.01(+0.26%) |
May 21, 2024 | 3.720 | 3.885 | 3.700 | 3.850 | 1,985,978 | +0.11(+2.94%) |
May 20, 2024 | 3.650 | 3.760 | 3.580 | 3.740 | 1,033,252 | +0.10(+2.75%) |
May 17, 2024 | 3.820 | 3.830 | 3.630 | 3.640 | 1,041,106 | -0.14(-3.70%) |
May 16, 2024 | 3.730 | 3.850 | 3.665 | 3.780 | 1,348,139 | +0.08(+2.16%) |
May 15, 2024 | 3.900 | 3.915 | 3.690 | 3.700 | 1,027,346 | -0.12(-3.14%) |
May 14, 2024 | 3.920 | 4.015 | 3.820 | 3.820 | 1,266,863 | -0.03(-0.78%) |
May 13, 2024 | 3.880 | 3.980 | 3.840 | 3.850 | 1,316,532 | +0.02(+0.52%) |
May 10, 2024 | 3.920 | 3.970 | 3.810 | 3.830 | 1,193,867 | -0.12(-3.04%) |
May 09, 2024 | 3.860 | 4.015 | 3.850 | 3.950 | 1,020,632 | +0.11(+2.86%) |
May 08, 2024 | 4.040 | 4.199 | 3.780 | 3.840 | 1,333,501 | -0.20(-4.95%) |
May 07, 2024 | 4.120 | 4.280 | 3.990 | 4.040 | 2,175,538 | -0.07(-1.70%) |
May 06, 2024 | 4.140 | 4.175 | 4.030 | 4.110 | 1,823,718 | +0.08(+1.99%) |
May 03, 2024 | 3.920 | 4.200 | 3.920 | 4.030 | 2,202,875 | +0.18(+4.68%) |
May 02, 2024 | 3.890 | 3.890 | 3.680 | 3.850 | 1,237,624 | +0.07(+1.85%) |
May 01, 2024 | 3.770 | 3.960 | 3.655 | 3.780 | 2,008,710 | +0.00(+0.00%) |
Apr 30, 2024 | 3.820 | 4.000 | 3.725 | 3.780 | 935,475 | -0.06(-1.56%) |
Apr 29, 2024 | 3.780 | 3.860 | 3.762 | 3.840 | 1,425,189 | +0.08(+2.13%) |
Apr 26, 2024 | 3.690 | 3.800 | 3.640 | 3.760 | 1,369,561 | +0.13(+3.58%) |
Apr 25, 2024 | 3.860 | 3.880 | 3.620 | 3.630 | 1,828,818 | -0.27(-6.92%) |
Apr 24, 2024 | 4.010 | 4.250 | 3.890 | 3.900 | 1,599,076 | -0.07(-1.76%) |
Apr 23, 2024 | 4.000 | 4.310 | 3.965 | 3.970 | 1,595,013 | -0.04(-1.00%) |
Apr 22, 2024 | 3.890 | 4.010 | 3.830 | 4.010 | 1,076,192 | +0.14(+3.62%) |
Apr 19, 2024 | 3.850 | 3.960 | 3.790 | 3.870 | 978,622 | -0.04(-1.02%) |
Apr 18, 2024 | 3.950 | 3.970 | 3.840 | 3.910 | 765,547 | -0.01(-0.26%) |
Apr 17, 2024 | 4.060 | 4.150 | 3.920 | 3.920 | 1,069,422 | -0.13(-3.21%) |
Apr 16, 2024 | 4.130 | 4.150 | 4.030 | 4.050 | 1,272,024 | -0.13(-3.11%) |
Apr 15, 2024 | 4.340 | 4.340 | 4.150 | 4.180 | 1,358,997 | -0.16(-3.69%) |
Apr 12, 2024 | 4.350 | 4.420 | 4.250 | 4.340 | 1,011,252 | -0.04(-0.91%) |
Apr 11, 2024 | 4.500 | 4.560 | 4.330 | 4.380 | 1,050,804 | -0.08(-1.79%) |
Apr 10, 2024 | 4.530 | 4.650 | 4.380 | 4.460 | 1,033,777 | -0.27(-5.71%) |
Apr 09, 2024 | 4.510 | 4.750 | 4.470 | 4.730 | 1,296,921 | +0.24(+5.35%) |
Apr 08, 2024 | 4.380 | 4.535 | 4.350 | 4.490 | 857,034 | +0.15(+3.46%) |
Apr 05, 2024 | 4.360 | 4.450 | 4.260 | 4.340 | 769,782 | -0.06(-1.36%) |
Apr 04, 2024 | 4.410 | 4.570 | 4.380 | 4.400 | 815,830 | +0.02(+0.46%) |
Apr 03, 2024 | 4.300 | 4.435 | 4.248 | 4.380 | 537,843 | +0.06(+1.39%) |
Apr 02, 2024 | 4.440 | 4.440 | 4.270 | 4.320 | 1,338,925 | -0.12(-2.70%) |