Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 4.510 | 4.610 | 4.440 | 4.600 | 2,146,106 | +0.09(+2.00%) |
Jun 24, 2024 | 4.430 | 4.580 | 4.370 | 4.510 | 1,502,138 | +0.09(+2.04%) |
Jun 21, 2024 | 4.320 | 4.510 | 4.300 | 4.420 | 3,285,895 | +0.08(+1.84%) |
Jun 20, 2024 | 4.310 | 4.430 | 4.280 | 4.340 | 1,120,083 | -0.05(-1.14%) |
Jun 18, 2024 | 4.360 | 4.615 | 4.360 | 4.390 | 1,658,604 | +0.01(+0.23%) |
Jun 17, 2024 | 4.360 | 4.405 | 4.200 | 4.380 | 1,063,792 | -0.02(-0.45%) |
Jun 14, 2024 | 4.360 | 4.430 | 4.340 | 4.400 | 1,496,661 | +0.00(+0.00%) |
Jun 13, 2024 | 4.420 | 4.460 | 4.385 | 4.400 | 1,825,259 | -0.01(-0.23%) |
Jun 12, 2024 | 4.380 | 4.500 | 4.335 | 4.410 | 1,363,130 | +0.16(+3.76%) |
Jun 11, 2024 | 4.230 | 4.290 | 4.090 | 4.250 | 811,318 | -0.02(-0.47%) |
Jun 10, 2024 | 4.000 | 4.350 | 3.950 | 4.270 | 1,554,359 | +0.27(+6.75%) |
Jun 07, 2024 | 4.080 | 4.127 | 3.920 | 4.000 | 1,246,456 | -0.14(-3.38%) |
Jun 06, 2024 | 4.200 | 4.215 | 4.000 | 4.140 | 1,077,668 | -0.09(-2.13%) |
Jun 05, 2024 | 4.070 | 4.280 | 4.070 | 4.230 | 2,839,943 | +0.18(+4.44%) |
Jun 04, 2024 | 3.830 | 4.080 | 3.805 | 4.050 | 2,068,429 | +0.18(+4.65%) |
Jun 03, 2024 | 3.800 | 3.960 | 3.765 | 3.870 | 1,478,449 | +0.11(+2.93%) |
May 31, 2024 | 3.790 | 3.840 | 3.680 | 3.760 | 921,036 | +0.01(+0.27%) |
May 30, 2024 | 3.740 | 3.820 | 3.705 | 3.750 | 1,172,227 | +0.04(+1.08%) |
May 29, 2024 | 3.720 | 3.850 | 3.660 | 3.710 | 1,133,254 | -0.06(-1.59%) |
May 28, 2024 | 3.770 | 3.930 | 3.712 | 3.770 | 1,643,249 | +0.06(+1.62%) |
May 24, 2024 | 3.600 | 3.745 | 3.570 | 3.710 | 1,781,168 | +0.26(+7.54%) |
May 23, 2024 | 3.410 | 3.520 | 3.390 | 3.450 | 799,717 | +0.05(+1.47%) |
May 22, 2024 | 3.450 | 3.540 | 3.385 | 3.400 | 813,154 | -0.08(-2.30%) |
May 21, 2024 | 3.430 | 3.520 | 3.375 | 3.480 | 882,911 | +0.03(+0.87%) |
May 20, 2024 | 3.720 | 3.750 | 3.440 | 3.450 | 1,446,765 | -0.27(-7.26%) |
May 17, 2024 | 3.560 | 3.790 | 3.540 | 3.720 | 2,729,493 | +0.17(+4.79%) |
May 16, 2024 | 3.380 | 3.565 | 3.335 | 3.550 | 2,354,870 | +0.17(+5.03%) |
May 15, 2024 | 3.340 | 3.440 | 3.320 | 3.380 | 831,505 | +0.03(+0.90%) |
May 14, 2024 | 3.400 | 3.400 | 3.285 | 3.350 | 814,454 | -0.01(-0.30%) |
May 13, 2024 | 3.220 | 3.380 | 3.210 | 3.360 | 921,352 | +0.15(+4.67%) |
May 10, 2024 | 3.280 | 3.300 | 3.145 | 3.210 | 844,258 | -0.08(-2.43%) |
May 09, 2024 | 3.150 | 3.320 | 3.120 | 3.290 | 1,510,637 | +0.15(+4.78%) |
May 08, 2024 | 3.140 | 3.260 | 3.100 | 3.140 | 1,178,051 | -0.07(-2.18%) |
May 07, 2024 | 3.160 | 3.260 | 3.150 | 3.210 | 1,134,941 | +0.04(+1.26%) |
May 06, 2024 | 3.190 | 3.260 | 3.145 | 3.170 | 1,938,627 | +0.00(+0.00%) |
May 03, 2024 | 3.130 | 3.220 | 3.030 | 3.170 | 3,085,614 | +0.11(+3.59%) |
May 02, 2024 | 2.590 | 3.185 | 2.590 | 3.060 | 4,720,348 | +0.65(+26.97%) |
May 01, 2024 | 2.420 | 2.490 | 2.370 | 2.410 | 689,158 | -0.01(-0.41%) |
Apr 30, 2024 | 2.390 | 2.440 | 2.350 | 2.420 | 591,383 | +0.00(+0.00%) |
Apr 29, 2024 | 2.590 | 2.590 | 2.420 | 2.420 | 767,804 | -0.16(-6.20%) |
Apr 26, 2024 | 2.590 | 2.605 | 2.540 | 2.580 | 603,690 | +0.00(+0.00%) |
Apr 25, 2024 | 2.630 | 2.635 | 2.540 | 2.580 | 527,348 | -0.11(-4.09%) |
Apr 24, 2024 | 2.720 | 2.731 | 2.665 | 2.690 | 630,700 | -0.03(-1.10%) |
Apr 23, 2024 | 2.510 | 2.750 | 2.510 | 2.720 | 1,631,211 | +0.18(+7.09%) |
Apr 22, 2024 | 2.600 | 2.685 | 2.510 | 2.540 | 1,468,057 | -0.06(-2.31%) |
Apr 19, 2024 | 2.480 | 2.630 | 2.420 | 2.600 | 1,398,014 | +0.10(+4.00%) |
Apr 18, 2024 | 2.420 | 2.520 | 2.400 | 2.500 | 1,370,756 | +0.08(+3.31%) |
Apr 17, 2024 | 2.470 | 2.500 | 2.350 | 2.420 | 933,970 | -0.03(-1.22%) |
Apr 16, 2024 | 2.300 | 2.470 | 2.258 | 2.450 | 1,469,576 | +0.13(+5.60%) |
Apr 15, 2024 | 2.400 | 2.475 | 2.320 | 2.320 | 1,173,706 | -0.06(-2.52%) |
Apr 12, 2024 | 2.410 | 2.450 | 2.330 | 2.380 | 548,241 | -0.03(-1.24%) |
Apr 11, 2024 | 2.400 | 2.435 | 2.315 | 2.410 | 544,433 | +0.01(+0.42%) |
Apr 10, 2024 | 2.340 | 2.450 | 2.310 | 2.400 | 983,206 | -0.05(-2.04%) |
Apr 09, 2024 | 2.530 | 2.560 | 2.390 | 2.450 | 514,034 | -0.04(-1.61%) |
Apr 08, 2024 | 2.360 | 2.510 | 2.340 | 2.490 | 744,085 | +0.15(+6.41%) |
Apr 05, 2024 | 2.360 | 2.380 | 2.235 | 2.340 | 708,736 | -0.01(-0.43%) |
Apr 04, 2024 | 2.340 | 2.490 | 2.340 | 2.350 | 1,050,236 | +0.01(+0.43%) |
Apr 03, 2024 | 2.300 | 2.370 | 2.300 | 2.340 | 452,882 | +0.03(+1.30%) |
Apr 02, 2024 | 2.260 | 2.320 | 2.250 | 2.310 | 595,017 | -0.02(-0.86%) |