Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 4.650 | 4.650 | 4.320 | 4.320 | 603,220 | -0.19(-4.21%) |
Jun 26, 2024 | 4.090 | 4.770 | 4.090 | 4.510 | 1,005,945 | +0.42(+10.27%) |
Jun 25, 2024 | 4.200 | 4.380 | 4.050 | 4.090 | 591,297 | +0.11(+2.76%) |
Jun 24, 2024 | 4.000 | 4.080 | 3.880 | 3.980 | 446,145 | -0.21(-5.01%) |
Jun 21, 2024 | 4.400 | 4.420 | 4.110 | 4.190 | 881,949 | -0.41(-8.91%) |
Jun 20, 2024 | 4.580 | 4.970 | 4.460 | 4.600 | 1,530,208 | +0.11(+2.45%) |
Jun 19, 2024 | 4.410 | 4.510 | 4.410 | 4.490 | 141,693 | -0.03(-0.66%) |
Jun 18, 2024 | 4.380 | 4.570 | 4.310 | 4.520 | 806,327 | +0.06(+1.35%) |
Jun 17, 2024 | 3.990 | 4.590 | 3.990 | 4.460 | 982,217 | +0.43(+10.67%) |
Jun 14, 2024 | 4.380 | 4.410 | 4.000 | 4.030 | 1,000,401 | -0.33(-7.57%) |
Jun 13, 2024 | 4.100 | 4.380 | 4.020 | 4.360 | 949,534 | +0.29(+7.13%) |
Jun 12, 2024 | 4.070 | 4.290 | 4.070 | 4.070 | 1,096,042 | +0.15(+3.69%) |
Jun 11, 2024 | 3.820 | 3.960 | 3.580 | 3.925 | 1,000,134 | -0.08(-2.12%) |
Jun 10, 2024 | 3.850 | 4.050 | 3.750 | 4.010 | 411,488 | +0.17(+4.43%) |
Jun 07, 2024 | 4.080 | 4.250 | 3.800 | 3.840 | 937,334 | -0.20(-4.95%) |
Jun 06, 2024 | 3.910 | 4.170 | 3.860 | 4.040 | 833,934 | +0.13(+3.32%) |
Jun 05, 2024 | 3.840 | 3.980 | 3.730 | 3.910 | 477,150 | +0.11(+2.89%) |
Jun 04, 2024 | 3.550 | 3.840 | 3.510 | 3.800 | 588,637 | +0.31(+8.88%) |
Jun 03, 2024 | 3.470 | 3.600 | 3.470 | 3.490 | 404,323 | +0.05(+1.45%) |
May 31, 2024 | 3.540 | 3.540 | 3.400 | 3.440 | 169,424 | -0.10(-2.82%) |
May 30, 2024 | 3.520 | 3.600 | 3.460 | 3.540 | 222,702 | +0.05(+1.43%) |
May 29, 2024 | 3.600 | 3.630 | 3.480 | 3.490 | 215,092 | -0.10(-2.79%) |
May 28, 2024 | 3.630 | 3.670 | 3.530 | 3.590 | 366,870 | -0.03(-0.83%) |
May 27, 2024 | 3.580 | 3.660 | 3.550 | 3.620 | 264,792 | +0.03(+0.84%) |
May 24, 2024 | 3.430 | 3.600 | 3.380 | 3.590 | 275,521 | +0.16(+4.66%) |
May 23, 2024 | 3.600 | 3.620 | 3.400 | 3.430 | 429,607 | -0.16(-4.46%) |
May 22, 2024 | 3.510 | 3.740 | 3.510 | 3.590 | 624,258 | +0.07(+1.99%) |
May 21, 2024 | 3.650 | 3.650 | 3.500 | 3.520 | 410,466 | +0.21(+6.34%) |
May 17, 2024 | 3.310 | 0 | -0.03(-0.90%) | |||
May 16, 2024 | 3.450 | 3.450 | 3.310 | 3.340 | 287,558 | -0.08(-2.34%) |
May 15, 2024 | 3.240 | 3.420 | 3.200 | 3.420 | 602,406 | +0.25(+7.89%) |
May 14, 2024 | 3.150 | 3.220 | 3.110 | 3.170 | 185,939 | -0.01(-0.31%) |
May 13, 2024 | 3.240 | 3.340 | 3.150 | 3.180 | 269,513 | -0.06(-1.85%) |
May 10, 2024 | 3.250 | 3.280 | 3.160 | 3.240 | 330,598 | -0.01(-0.31%) |
May 09, 2024 | 3.100 | 3.250 | 3.090 | 3.250 | 206,087 | +0.12(+3.83%) |
May 08, 2024 | 3.120 | 3.180 | 3.000 | 3.130 | 379,567 | +0.01(+0.32%) |
May 07, 2024 | 3.350 | 3.350 | 3.120 | 3.120 | 385,738 | -0.21(-6.31%) |
May 06, 2024 | 3.400 | 3.440 | 3.300 | 3.330 | 632,315 | -0.01(-0.30%) |
May 03, 2024 | 3.490 | 3.500 | 3.300 | 3.340 | 425,211 | -0.05(-1.47%) |
May 02, 2024 | 3.480 | 3.530 | 3.380 | 3.390 | 511,173 | -0.06(-1.74%) |
May 01, 2024 | 3.490 | 3.555 | 3.320 | 3.450 | 615,194 | -0.04(-1.15%) |
Apr 30, 2024 | 3.790 | 3.840 | 3.490 | 3.490 | 474,896 | -0.39(-10.05%) |
Apr 29, 2024 | 4.060 | 4.130 | 3.810 | 3.880 | 480,309 | -0.27(-6.51%) |
Apr 26, 2024 | 4.170 | 4.250 | 4.140 | 4.150 | 157,010 | -0.03(-0.72%) |
Apr 25, 2024 | 4.100 | 4.220 | 3.970 | 4.180 | 328,557 | -0.02(-0.48%) |
Apr 24, 2024 | 4.200 | 4.330 | 4.140 | 4.200 | 502,950 | +0.04(+0.96%) |
Apr 23, 2024 | 4.020 | 4.190 | 3.950 | 4.160 | 410,810 | +0.13(+3.23%) |
Apr 22, 2024 | 3.830 | 4.030 | 3.680 | 4.030 | 417,675 | +0.29(+7.75%) |
Apr 19, 2024 | 3.650 | 3.740 | 3.560 | 3.740 | 230,604 | +0.17(+4.76%) |
Apr 18, 2024 | 3.650 | 3.680 | 3.530 | 3.570 | 305,735 | +0.00(+0.00%) |
Apr 17, 2024 | 3.610 | 3.760 | 3.550 | 3.570 | 193,311 | -0.10(-2.72%) |
Apr 16, 2024 | 3.690 | 3.720 | 3.520 | 3.670 | 398,376 | -0.02(-0.54%) |
Apr 15, 2024 | 3.950 | 3.950 | 3.660 | 3.690 | 559,805 | -0.23(-5.87%) |
Apr 12, 2024 | 4.060 | 4.100 | 3.850 | 3.920 | 341,627 | -0.18(-4.39%) |
Apr 11, 2024 | 4.160 | 4.190 | 4.020 | 4.100 | 182,199 | -0.06(-1.44%) |
Apr 10, 2024 | 4.100 | 4.180 | 4.030 | 4.160 | 243,495 | +0.00(+0.00%) |
Apr 09, 2024 | 4.250 | 4.310 | 4.120 | 4.160 | 254,139 | -0.14(-3.26%) |
Apr 08, 2024 | 4.410 | 4.500 | 4.260 | 4.300 | 386,138 | -0.04(-0.92%) |
Apr 05, 2024 | 4.320 | 4.360 | 4.250 | 4.340 | 239,573 | -0.01(-0.23%) |
Apr 04, 2024 | 4.320 | 4.460 | 4.320 | 4.350 | 482,770 | +0.02(+0.46%) |
Apr 03, 2024 | 4.280 | 4.410 | 4.280 | 4.330 | 266,197 | -0.02(-0.46%) |
Apr 02, 2024 | 4.400 | 4.400 | 4.230 | 4.350 | 466,918 | -0.19(-4.19%) |