Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 3.870 | 3.890 | 3.645 | 3.710 | 9,410,639 | -0.13(-3.39%) |
Jun 12, 2024 | 3.790 | 3.990 | 3.785 | 3.840 | 18,386,240 | +0.26(+7.26%) |
Jun 11, 2024 | 3.570 | 3.630 | 3.510 | 3.580 | 6,868,406 | -0.06(-1.65%) |
Jun 10, 2024 | 3.620 | 3.700 | 3.580 | 3.640 | 5,397,035 | -0.02(-0.55%) |
Jun 07, 2024 | 3.640 | 3.720 | 3.600 | 3.660 | 9,783,309 | -0.08(-2.14%) |
Jun 06, 2024 | 3.770 | 3.840 | 3.730 | 3.740 | 9,707,426 | -0.04(-1.06%) |
Jun 05, 2024 | 3.650 | 3.810 | 3.650 | 3.780 | 10,585,928 | +0.16(+4.42%) |
Jun 04, 2024 | 3.600 | 3.710 | 3.555 | 3.620 | 8,697,416 | -0.03(-0.82%) |
Jun 03, 2024 | 3.700 | 3.790 | 3.590 | 3.650 | 18,357,422 | +0.01(+0.27%) |
May 31, 2024 | 3.500 | 3.640 | 3.450 | 3.640 | 19,898,948 | +0.17(+4.90%) |
May 30, 2024 | 3.150 | 3.480 | 3.145 | 3.470 | 26,064,980 | +0.33(+10.51%) |
May 29, 2024 | 2.930 | 3.160 | 2.910 | 3.140 | 16,702,487 | +0.15(+5.02%) |
May 28, 2024 | 3.200 | 3.250 | 2.960 | 2.990 | 18,977,580 | -0.16(-5.08%) |
May 24, 2024 | 3.260 | 3.290 | 3.150 | 3.150 | 11,403,651 | -0.08(-2.48%) |
May 23, 2024 | 3.410 | 3.440 | 3.180 | 3.230 | 17,579,424 | -0.20(-5.83%) |
May 22, 2024 | 3.290 | 3.530 | 3.270 | 3.430 | 33,972,072 | +0.16(+4.89%) |
May 21, 2024 | 3.590 | 3.590 | 3.240 | 3.270 | 67,979,720 | -0.64(-16.37%) |
May 20, 2024 | 3.890 | 4.000 | 3.770 | 3.910 | 14,203,669 | -0.01(-0.26%) |
May 17, 2024 | 3.860 | 4.055 | 3.815 | 3.920 | 11,062,310 | +0.03(+0.77%) |
May 16, 2024 | 4.030 | 4.180 | 3.820 | 3.890 | 18,184,700 | -0.18(-4.42%) |
May 15, 2024 | 4.320 | 4.380 | 4.045 | 4.070 | 14,541,222 | -0.16(-3.78%) |
May 14, 2024 | 4.360 | 4.810 | 4.195 | 4.230 | 27,452,240 | +0.04(+0.95%) |
May 13, 2024 | 4.330 | 4.540 | 4.190 | 4.190 | 18,723,692 | -0.02(-0.48%) |
May 10, 2024 | 4.470 | 4.510 | 4.170 | 4.210 | 12,321,371 | -0.25(-5.61%) |
May 09, 2024 | 3.950 | 4.470 | 3.940 | 4.460 | 22,396,780 | +0.52(+13.20%) |
May 08, 2024 | 3.940 | 3.950 | 3.740 | 3.940 | 22,292,728 | -0.15(-3.67%) |
May 07, 2024 | 4.130 | 4.190 | 3.850 | 4.090 | 59,343,508 | +0.55(+15.54%) |
May 06, 2024 | 3.390 | 3.670 | 3.370 | 3.540 | 22,985,736 | +0.12(+3.36%) |
May 03, 2024 | 3.170 | 3.610 | 3.170 | 3.425 | 34,797,804 | +0.29(+9.42%) |
May 02, 2024 | 3.610 | 3.800 | 2.700 | 3.130 | 62,181,336 | -0.09(-2.80%) |
May 01, 2024 | 3.150 | 3.385 | 3.075 | 3.220 | 19,281,104 | +0.11(+3.54%) |
Apr 30, 2024 | 3.200 | 3.300 | 3.105 | 3.110 | 10,916,435 | -0.19(-5.76%) |
Apr 29, 2024 | 3.190 | 3.335 | 3.160 | 3.300 | 11,540,807 | +0.14(+4.43%) |
Apr 26, 2024 | 3.060 | 3.235 | 3.020 | 3.160 | 10,242,493 | +0.13(+4.29%) |
Apr 25, 2024 | 3.000 | 3.060 | 2.910 | 3.030 | 10,131,806 | -0.03(-0.98%) |
Apr 24, 2024 | 3.150 | 3.170 | 3.000 | 3.060 | 9,938,249 | -0.07(-2.24%) |
Apr 23, 2024 | 3.050 | 3.280 | 3.040 | 3.130 | 9,759,128 | +0.08(+2.62%) |
Apr 22, 2024 | 3.050 | 3.080 | 2.920 | 3.050 | 13,461,330 | +0.02(+0.66%) |
Apr 19, 2024 | 3.000 | 3.150 | 2.970 | 3.030 | 10,341,793 | -0.03(-0.98%) |
Apr 18, 2024 | 3.080 | 3.225 | 3.020 | 3.060 | 10,722,833 | -0.03(-0.97%) |
Apr 17, 2024 | 3.110 | 3.210 | 3.050 | 3.090 | 12,886,807 | -0.01(-0.32%) |
Apr 16, 2024 | 3.240 | 3.250 | 3.065 | 3.100 | 15,218,505 | -0.19(-5.78%) |
Apr 15, 2024 | 3.550 | 3.570 | 3.270 | 3.290 | 12,882,502 | -0.26(-7.32%) |
Apr 12, 2024 | 3.670 | 3.710 | 3.500 | 3.550 | 7,786,320 | -0.17(-4.57%) |
Apr 11, 2024 | 3.710 | 3.769 | 3.575 | 3.720 | 8,390,259 | +0.07(+1.92%) |
Apr 10, 2024 | 3.760 | 3.770 | 3.560 | 3.650 | 14,750,064 | -0.30(-7.59%) |
Apr 09, 2024 | 3.720 | 4.030 | 3.720 | 3.950 | 10,258,812 | +0.21(+5.61%) |
Apr 08, 2024 | 3.660 | 3.820 | 3.650 | 3.740 | 7,099,440 | +0.12(+3.31%) |
Apr 05, 2024 | 3.750 | 3.820 | 3.570 | 3.620 | 20,300,808 | -0.19(-4.99%) |
Apr 04, 2024 | 4.100 | 4.170 | 3.770 | 3.810 | 14,981,889 | -0.22(-5.46%) |
Apr 03, 2024 | 4.020 | 4.070 | 3.965 | 4.030 | 9,373,146 | -0.03(-0.74%) |
Apr 02, 2024 | 4.190 | 4.200 | 4.015 | 4.060 | 10,295,620 | -0.22(-5.14%) |