Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 4.580 | 4.630 | 4.520 | 4.630 | 2,385,532 | +0.10(+2.32%) |
Jun 27, 2024 | 4.515 | 4.525 | 4.446 | 4.525 | 909,247 | +0.06(+1.33%) |
Jun 26, 2024 | 4.515 | 4.540 | 4.465 | 4.465 | 766,670 | -0.10(-2.17%) |
Jun 25, 2024 | 4.575 | 4.575 | 4.490 | 4.565 | 662,679 | +0.01(+0.22%) |
Jun 24, 2024 | 4.485 | 4.585 | 4.436 | 4.555 | 1,655,718 | +0.10(+2.23%) |
Jun 21, 2024 | 4.594 | 4.604 | 4.436 | 4.456 | 4,188,005 | -0.13(-2.81%) |
Jun 20, 2024 | 4.575 | 4.604 | 4.527 | 4.585 | 932,550 | +0.00(+0.00%) |
Jun 18, 2024 | 4.604 | 4.634 | 4.550 | 4.585 | 793,709 | +0.01(+0.22%) |
Jun 17, 2024 | 4.575 | 4.604 | 4.510 | 4.575 | 1,715,222 | -0.03(-0.65%) |
Jun 14, 2024 | 4.575 | 4.654 | 4.575 | 4.604 | 606,167 | -0.01(-0.21%) |
Jun 13, 2024 | 4.545 | 4.634 | 4.510 | 4.614 | 975,798 | +0.05(+1.09%) |
Jun 12, 2024 | 4.654 | 4.808 | 4.540 | 4.565 | 1,233,765 | +0.11(+2.45%) |
Jun 11, 2024 | 4.495 | 4.545 | 4.446 | 4.456 | 2,609,995 | -0.09(-1.97%) |
Jun 10, 2024 | 4.436 | 4.594 | 4.406 | 4.545 | 1,631,078 | +0.05(+1.10%) |
Jun 07, 2024 | 4.456 | 4.515 | 4.411 | 4.495 | 1,654,911 | -0.06(-1.31%) |
Jun 06, 2024 | 4.545 | 4.585 | 4.510 | 4.555 | 355,674 | -0.02(-0.43%) |
Jun 05, 2024 | 4.604 | 4.604 | 4.485 | 4.575 | 932,762 | -0.03(-0.65%) |
Jun 04, 2024 | 4.624 | 4.674 | 4.594 | 4.604 | 917,658 | -0.04(-0.85%) |
Jun 03, 2024 | 4.585 | 4.644 | 4.530 | 4.644 | 997,174 | +0.13(+2.86%) |
May 31, 2024 | 4.505 | 4.639 | 4.465 | 4.515 | 3,606,760 | +0.04(+0.89%) |
May 30, 2024 | 4.406 | 4.485 | 4.356 | 4.475 | 1,091,201 | +0.14(+3.20%) |
May 29, 2024 | 4.317 | 4.356 | 4.267 | 4.336 | 1,003,600 | -0.06(-1.35%) |
May 28, 2024 | 4.446 | 4.515 | 4.366 | 4.396 | 1,380,176 | -0.04(-0.89%) |
May 24, 2024 | 4.475 | 4.515 | 4.416 | 4.436 | 780,472 | +0.00(+0.00%) |
May 23, 2024 | 4.535 | 4.545 | 4.396 | 4.436 | 1,038,582 | -0.11(-2.40%) |
May 22, 2024 | 4.614 | 4.654 | 4.529 | 4.545 | 988,445 | -0.10(-2.14%) |
May 21, 2024 | 4.594 | 4.649 | 4.575 | 4.644 | 672,835 | +0.05(+1.08%) |
May 20, 2024 | 4.783 | 4.783 | 4.575 | 4.594 | 1,480,711 | -0.20(-4.14%) |
May 17, 2024 | 4.793 | 4.813 | 4.743 | 4.793 | 859,752 | +0.03(+0.63%) |
May 16, 2024 | 4.843 | 4.843 | 4.753 | 4.763 | 1,032,314 | -0.06(-1.23%) |
May 15, 2024 | 4.942 | 4.957 | 4.803 | 4.823 | 1,887,826 | -0.03(-0.61%) |
May 14, 2024 | 4.892 | 4.930 | 4.793 | 4.852 | 897,884 | +0.03(+0.62%) |
May 13, 2024 | 4.793 | 4.872 | 4.763 | 4.823 | 736,228 | +0.08(+1.67%) |
May 10, 2024 | 4.783 | 4.843 | 4.714 | 4.743 | 545,835 | -0.05(-1.04%) |
May 09, 2024 | 4.763 | 4.793 | 4.704 | 4.793 | 1,043,082 | +0.04(+0.84%) |
May 08, 2024 | 4.763 | 4.783 | 4.714 | 4.753 | 730,985 | -0.06(-1.24%) |
May 07, 2024 | 4.852 | 4.897 | 4.783 | 4.813 | 922,144 | -0.01(-0.21%) |
May 06, 2024 | 4.852 | 4.942 | 4.763 | 4.823 | 647,981 | +0.05(+1.04%) |
May 03, 2024 | 4.902 | 5.061 | 4.704 | 4.773 | 979,522 | +0.01(+0.21%) |
May 02, 2024 | 4.664 | 4.783 | 4.515 | 4.763 | 1,686,334 | +0.18(+3.90%) |