Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 4.360 | 4.390 | 4.190 | 4.350 | 410,927 | -0.02(-0.46%) |
Jun 27, 2024 | 4.380 | 4.470 | 4.270 | 4.370 | 138,187 | -0.07(-1.58%) |
Jun 26, 2024 | 3.940 | 4.450 | 3.920 | 4.440 | 353,052 | +0.48(+12.12%) |
Jun 25, 2024 | 4.040 | 4.160 | 3.900 | 3.960 | 159,458 | -0.12(-2.94%) |
Jun 24, 2024 | 4.060 | 4.180 | 4.000 | 4.080 | 118,072 | +0.05(+1.24%) |
Jun 21, 2024 | 4.040 | 4.090 | 3.950 | 4.030 | 212,929 | -0.01(-0.25%) |
Jun 20, 2024 | 3.950 | 4.130 | 3.800 | 4.040 | 258,097 | +0.05(+1.25%) |
Jun 18, 2024 | 4.070 | 4.140 | 3.970 | 3.990 | 142,065 | -0.08(-1.97%) |
Jun 17, 2024 | 4.090 | 4.225 | 3.980 | 4.070 | 150,933 | -0.07(-1.69%) |
Jun 14, 2024 | 4.020 | 4.190 | 3.980 | 4.140 | 125,043 | +0.08(+1.97%) |
Jun 13, 2024 | 4.100 | 4.200 | 3.980 | 4.060 | 109,750 | +0.02(+0.50%) |
Jun 12, 2024 | 4.210 | 4.260 | 4.000 | 4.040 | 250,293 | -0.07(-1.70%) |
Jun 11, 2024 | 4.140 | 4.260 | 4.070 | 4.110 | 219,825 | -0.01(-0.24%) |
Jun 10, 2024 | 3.760 | 4.160 | 3.730 | 4.120 | 340,881 | +0.37(+9.87%) |
Jun 07, 2024 | 3.890 | 3.995 | 3.690 | 3.750 | 667,485 | -0.13(-3.35%) |
Jun 06, 2024 | 4.450 | 4.687 | 3.820 | 3.880 | 600,185 | -0.56(-12.61%) |
Jun 05, 2024 | 4.050 | 4.470 | 4.000 | 4.440 | 434,604 | +0.42(+10.45%) |
Jun 04, 2024 | 3.980 | 4.120 | 3.920 | 4.020 | 68,057 | +0.03(+0.75%) |
Jun 03, 2024 | 3.960 | 4.078 | 3.860 | 3.990 | 109,609 | +0.08(+2.05%) |
May 31, 2024 | 4.040 | 4.140 | 3.870 | 3.910 | 119,521 | -0.10(-2.49%) |
May 30, 2024 | 3.960 | 4.120 | 3.960 | 4.010 | 147,255 | +0.09(+2.30%) |
May 29, 2024 | 3.850 | 4.000 | 3.735 | 3.920 | 164,598 | +0.11(+3.02%) |
May 28, 2024 | 3.570 | 3.840 | 3.440 | 3.805 | 276,380 | +0.30(+8.40%) |
May 24, 2024 | 3.520 | 3.790 | 3.390 | 3.510 | 370,196 | -0.01(-0.28%) |
May 23, 2024 | 3.600 | 3.600 | 3.240 | 3.520 | 621,057 | -0.02(-0.56%) |
May 22, 2024 | 3.830 | 3.940 | 3.460 | 3.540 | 475,202 | -0.29(-7.45%) |
May 21, 2024 | 4.040 | 4.119 | 3.820 | 3.825 | 246,391 | -0.21(-5.32%) |
May 20, 2024 | 4.740 | 4.740 | 4.010 | 4.040 | 566,131 | -0.71(-14.95%) |
May 17, 2024 | 4.820 | 4.910 | 4.670 | 4.750 | 237,059 | -0.08(-1.55%) |
May 16, 2024 | 4.590 | 4.920 | 4.575 | 4.825 | 312,865 | +0.25(+5.58%) |
May 15, 2024 | 4.350 | 4.790 | 4.009 | 4.570 | 828,704 | +0.07(+1.56%) |
May 14, 2024 | 4.390 | 4.690 | 4.390 | 4.500 | 347,143 | +0.15(+3.45%) |
May 13, 2024 | 4.540 | 4.680 | 4.350 | 4.350 | 179,734 | -0.13(-2.90%) |
May 10, 2024 | 4.790 | 4.860 | 4.465 | 4.480 | 112,147 | -0.33(-6.86%) |
May 09, 2024 | 4.680 | 4.940 | 4.674 | 4.810 | 159,020 | +0.12(+2.56%) |
May 08, 2024 | 4.830 | 4.920 | 4.680 | 4.690 | 159,416 | -0.21(-4.29%) |
May 07, 2024 | 4.760 | 4.975 | 4.660 | 4.900 | 238,868 | +0.17(+3.59%) |
May 06, 2024 | 4.720 | 4.830 | 4.610 | 4.730 | 106,756 | +0.07(+1.50%) |
May 03, 2024 | 4.760 | 4.850 | 4.540 | 4.660 | 159,989 | +0.00(+0.00%) |
May 02, 2024 | 4.640 | 4.700 | 4.470 | 4.660 | 107,382 | +0.12(+2.64%) |
May 01, 2024 | 4.480 | 4.700 | 4.460 | 4.540 | 100,121 | +0.07(+1.57%) |
Apr 30, 2024 | 4.550 | 4.580 | 4.400 | 4.470 | 184,913 | -0.11(-2.40%) |
Apr 29, 2024 | 4.520 | 4.710 | 4.490 | 4.580 | 194,134 | +0.09(+2.00%) |
Apr 26, 2024 | 4.380 | 4.580 | 4.320 | 4.490 | 119,733 | +0.14(+3.22%) |
Apr 25, 2024 | 4.470 | 4.550 | 4.270 | 4.350 | 187,355 | -0.15(-3.33%) |
Apr 24, 2024 | 4.640 | 4.750 | 4.490 | 4.500 | 92,041 | -0.11(-2.39%) |
Apr 23, 2024 | 4.630 | 4.790 | 4.570 | 4.610 | 85,259 | +0.04(+0.88%) |
Apr 22, 2024 | 4.580 | 4.660 | 4.450 | 4.570 | 113,931 | +0.01(+0.22%) |
Apr 19, 2024 | 4.500 | 4.620 | 4.410 | 4.560 | 166,627 | +0.05(+1.11%) |
Apr 18, 2024 | 4.420 | 4.520 | 4.250 | 4.510 | 223,905 | +0.09(+2.04%) |
Apr 17, 2024 | 4.690 | 4.755 | 4.410 | 4.420 | 249,573 | -0.25(-5.35%) |
Apr 16, 2024 | 4.860 | 4.900 | 4.670 | 4.670 | 126,229 | -0.19(-3.91%) |
Apr 15, 2024 | 4.890 | 4.970 | 4.750 | 4.860 | 184,085 | -0.07(-1.42%) |
Apr 12, 2024 | 5.090 | 5.130 | 4.930 | 4.930 | 137,212 | -0.17(-3.33%) |
Apr 11, 2024 | 4.780 | 5.110 | 4.780 | 5.100 | 146,186 | +0.32(+6.69%) |
Apr 10, 2024 | 4.880 | 4.900 | 4.700 | 4.780 | 248,847 | -0.24(-4.78%) |
Apr 09, 2024 | 4.940 | 5.120 | 4.831 | 5.020 | 160,279 | +0.09(+1.83%) |
Apr 08, 2024 | 5.020 | 5.080 | 4.890 | 4.930 | 138,789 | -0.10(-1.99%) |
Apr 05, 2024 | 5.180 | 5.180 | 4.980 | 5.030 | 202,699 | -0.11(-2.14%) |
Apr 04, 2024 | 5.220 | 5.330 | 5.070 | 5.140 | 163,569 | -0.07(-1.34%) |
Apr 03, 2024 | 4.760 | 5.310 | 4.710 | 5.210 | 258,758 | +0.43(+9.00%) |
Apr 02, 2024 | 4.780 | 4.860 | 4.650 | 4.780 | 178,688 | -0.07(-1.44%) |