Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 5.210 | 5.500 | 5.200 | 5.500 | 27,076 | +0.38(+7.42%) |
Jun 20, 2024 | 5.000 | 5.380 | 4.990 | 5.120 | 17,387 | +0.30(+6.22%) |
Jun 18, 2024 | 4.120 | 5.500 | 4.000 | 4.820 | 61,539 | +0.69(+16.71%) |
Jun 17, 2024 | 3.820 | 4.200 | 3.820 | 4.130 | 9,703 | +0.40(+10.72%) |
Jun 14, 2024 | 3.650 | 3.785 | 3.650 | 3.730 | 1,019 | +0.02(+0.54%) |
Jun 13, 2024 | 3.650 | 3.990 | 3.650 | 3.710 | 4,481 | -0.07(-1.85%) |
Jun 12, 2024 | 3.560 | 3.780 | 3.560 | 3.780 | 13,418 | +0.16(+4.42%) |
Jun 11, 2024 | 3.650 | 3.780 | 3.550 | 3.620 | 9,096 | -0.03(-0.82%) |
Jun 10, 2024 | 3.750 | 3.800 | 3.650 | 3.650 | 8,958 | -0.17(-4.45%) |
Jun 07, 2024 | 3.800 | 3.870 | 3.630 | 3.820 | 5,716 | +0.00(+0.00%) |
Jun 06, 2024 | 3.810 | 3.956 | 3.730 | 3.820 | 5,195 | -0.07(-1.80%) |
Jun 05, 2024 | 4.000 | 4.093 | 3.800 | 3.890 | 8,423 | -0.16(-3.95%) |
Jun 04, 2024 | 4.100 | 4.100 | 4.040 | 4.050 | 2,531 | -0.09(-2.17%) |
Jun 03, 2024 | 4.120 | 4.150 | 4.120 | 4.140 | 1,072 | +0.02(+0.49%) |
May 31, 2024 | 4.010 | 4.200 | 4.010 | 4.120 | 8,722 | +0.02(+0.49%) |
May 30, 2024 | 4.150 | 4.150 | 4.050 | 4.100 | 7,988 | -0.03(-0.76%) |
May 29, 2024 | 4.200 | 4.200 | 4.010 | 4.131 | 2,515 | -0.05(-1.12%) |
May 28, 2024 | 4.020 | 4.200 | 4.020 | 4.178 | 4,060 | +0.05(+1.17%) |
May 24, 2024 | 4.400 | 4.410 | 4.130 | 4.130 | 14,261 | -0.47(-10.22%) |
May 23, 2024 | 4.660 | 4.660 | 4.450 | 4.600 | 4,114 | -0.12(-2.54%) |
May 22, 2024 | 4.697 | 4.720 | 4.683 | 4.720 | 3,104 | +0.07(+1.51%) |
May 21, 2024 | 4.760 | 4.760 | 4.650 | 4.650 | 2,940 | -0.12(-2.52%) |
May 20, 2024 | 4.850 | 4.850 | 4.647 | 4.770 | 3,336 | +0.16(+3.47%) |
May 17, 2024 | 4.720 | 4.850 | 4.551 | 4.610 | 15,706 | -0.07(-1.50%) |
May 16, 2024 | 4.730 | 4.770 | 4.383 | 4.680 | 11,868 | +0.17(+3.77%) |
May 15, 2024 | 4.850 | 4.850 | 4.510 | 4.510 | 5,547 | -0.34(-7.01%) |
May 14, 2024 | 4.850 | 4.850 | 4.770 | 4.850 | 1,562 | +0.02(+0.41%) |
May 13, 2024 | 4.680 | 4.845 | 4.537 | 4.830 | 3,692 | +0.22(+4.77%) |
May 10, 2024 | 4.850 | 4.850 | 4.520 | 4.610 | 4,394 | -0.12(-2.54%) |
May 09, 2024 | 4.740 | 4.786 | 4.685 | 4.730 | 1,636 | -0.07(-1.46%) |
May 08, 2024 | 4.960 | 4.960 | 4.800 | 4.800 | 7,872 | -0.05(-1.03%) |
May 07, 2024 | 4.860 | 4.960 | 4.850 | 4.850 | 9,600 | -0.11(-2.22%) |
May 06, 2024 | 5.000 | 5.105 | 4.890 | 4.960 | 17,609 | -0.23(-4.43%) |
May 03, 2024 | 5.190 | 5.255 | 5.150 | 5.190 | 2,930 | +0.09(+1.76%) |
May 02, 2024 | 5.254 | 5.254 | 4.810 | 5.100 | 14,963 | -0.15(-2.86%) |
May 01, 2024 | 5.340 | 5.447 | 5.250 | 5.250 | 1,933 | -0.01(-0.19%) |
Apr 30, 2024 | 5.240 | 5.500 | 5.240 | 5.260 | 4,345 | -0.13(-2.41%) |
Apr 29, 2024 | 5.390 | 5.400 | 4.899 | 5.390 | 16,574 | -0.07(-1.28%) |
Apr 26, 2024 | 5.550 | 5.555 | 5.460 | 5.460 | 1,082 | +0.07(+1.22%) |
Apr 25, 2024 | 5.390 | 5.394 | 5.386 | 5.394 | 1,697 | -0.03(-0.47%) |
Apr 24, 2024 | 5.450 | 5.490 | 5.315 | 5.420 | 5,016 | -0.14(-2.50%) |
Apr 23, 2024 | 5.350 | 5.760 | 5.350 | 5.559 | 1,976 | +0.06(+1.07%) |
Apr 22, 2024 | 5.370 | 5.500 | 5.370 | 5.500 | 1,323 | +0.17(+3.19%) |
Apr 19, 2024 | 5.370 | 5.460 | 5.330 | 5.330 | 6,152 | -0.16(-2.86%) |
Apr 18, 2024 | 5.710 | 5.710 | 5.402 | 5.487 | 2,150 | -0.19(-3.31%) |
Apr 17, 2024 | 5.590 | 5.675 | 5.430 | 5.675 | 2,547 | +0.08(+1.34%) |
Apr 16, 2024 | 5.490 | 5.600 | 5.365 | 5.600 | 2,201 | -0.11(-1.93%) |
Apr 15, 2024 | 5.770 | 5.770 | 5.700 | 5.710 | 3,952 | -0.02(-0.35%) |
Apr 12, 2024 | 5.760 | 5.850 | 5.700 | 5.730 | 4,315 | -0.06(-1.04%) |
Apr 11, 2024 | 5.970 | 6.050 | 5.790 | 5.790 | 6,347 | -0.20(-3.34%) |
Apr 10, 2024 | 5.940 | 6.100 | 5.852 | 5.990 | 4,106 | +0.02(+0.34%) |
Apr 09, 2024 | 6.000 | 6.000 | 5.895 | 5.970 | 6,616 | -0.05(-0.83%) |
Apr 08, 2024 | 6.160 | 6.160 | 6.000 | 6.020 | 10,312 | -0.16(-2.59%) |
Apr 05, 2024 | 6.110 | 6.231 | 6.050 | 6.180 | 4,752 | +0.02(+0.32%) |
Apr 04, 2024 | 6.010 | 6.160 | 6.010 | 6.160 | 730 | +0.03(+0.49%) |
Apr 03, 2024 | 6.418 | 6.418 | 6.050 | 6.130 | 2,615 | -0.01(-0.16%) |
Apr 02, 2024 | 6.050 | 6.200 | 6.050 | 6.140 | 7,218 | -0.10(-1.60%) |