Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 4.390 | 4.409 | 4.345 | 4.380 | 723,467 | +0.01(+0.23%) |
Jun 21, 2024 | 4.400 | 4.410 | 4.350 | 4.370 | 938,136 | -0.01(-0.23%) |
Jun 20, 2024 | 4.380 | 4.415 | 4.300 | 4.380 | 549,662 | -0.06(-1.35%) |
Jun 18, 2024 | 4.370 | 4.450 | 4.370 | 4.440 | 520,472 | +0.09(+2.07%) |
Jun 17, 2024 | 4.390 | 4.400 | 4.300 | 4.350 | 1,022,096 | -0.16(-3.55%) |
Jun 14, 2024 | 4.500 | 4.520 | 4.435 | 4.510 | 494,249 | +0.00(+0.00%) |
Jun 13, 2024 | 4.600 | 4.600 | 4.500 | 4.510 | 331,693 | -0.10(-2.17%) |
Jun 12, 2024 | 4.690 | 4.690 | 4.575 | 4.610 | 536,031 | +0.04(+0.88%) |
Jun 11, 2024 | 4.550 | 4.580 | 4.490 | 4.570 | 489,691 | -0.02(-0.44%) |
Jun 10, 2024 | 4.570 | 4.610 | 4.555 | 4.590 | 427,410 | +0.08(+1.77%) |
Jun 07, 2024 | 4.600 | 4.600 | 4.492 | 4.510 | 338,944 | -0.10(-2.17%) |
Jun 06, 2024 | 4.570 | 4.615 | 4.550 | 4.610 | 324,878 | +0.18(+4.05%) |
Jun 05, 2024 | 4.498 | 4.498 | 4.430 | 4.430 | 524,144 | -0.10(-2.13%) |
Jun 04, 2024 | 4.517 | 4.536 | 4.507 | 4.527 | 395,790 | -0.03(-0.63%) |
Jun 03, 2024 | 4.556 | 4.575 | 4.507 | 4.556 | 319,789 | +0.00(+0.00%) |
May 31, 2024 | 4.517 | 4.573 | 4.507 | 4.556 | 458,996 | +0.02(+0.42%) |
May 30, 2024 | 4.479 | 4.551 | 4.469 | 4.536 | 480,885 | +0.04(+0.86%) |
May 29, 2024 | 4.575 | 4.589 | 4.498 | 4.498 | 418,455 | -0.13(-2.91%) |
May 28, 2024 | 4.652 | 4.671 | 4.575 | 4.633 | 642,106 | -0.06(-1.23%) |
May 24, 2024 | 4.787 | 4.801 | 4.690 | 4.690 | 348,283 | -0.02(-0.41%) |
May 23, 2024 | 4.710 | 4.729 | 4.652 | 4.710 | 904,948 | +0.11(+2.30%) |
May 22, 2024 | 4.488 | 4.613 | 4.483 | 4.604 | 1,065,531 | +0.07(+1.49%) |
May 21, 2024 | 4.546 | 4.556 | 4.498 | 4.536 | 270,272 | -0.04(-0.84%) |
May 20, 2024 | 4.479 | 4.589 | 4.469 | 4.575 | 735,118 | -0.02(-0.42%) |
May 17, 2024 | 4.613 | 4.652 | 4.584 | 4.594 | 263,733 | -0.03(-0.62%) |
May 16, 2024 | 4.662 | 4.662 | 4.594 | 4.623 | 561,373 | +0.01(+0.21%) |
May 15, 2024 | 4.575 | 4.633 | 4.575 | 4.613 | 345,001 | +0.01(+0.21%) |
May 14, 2024 | 4.604 | 4.623 | 4.546 | 4.604 | 323,147 | +0.06(+1.27%) |
May 13, 2024 | 4.613 | 4.642 | 4.546 | 4.546 | 562,400 | -0.05(-1.05%) |
May 10, 2024 | 4.662 | 4.671 | 4.565 | 4.594 | 391,349 | -0.03(-0.62%) |
May 09, 2024 | 4.613 | 4.657 | 4.584 | 4.623 | 607,538 | -0.03(-0.62%) |
May 08, 2024 | 4.633 | 4.662 | 4.613 | 4.652 | 260,278 | -0.07(-1.43%) |
May 07, 2024 | 4.767 | 4.787 | 4.690 | 4.719 | 653,343 | +0.15(+3.38%) |
May 06, 2024 | 4.536 | 4.575 | 4.479 | 4.565 | 846,305 | +0.03(+0.64%) |
May 03, 2024 | 4.517 | 4.594 | 4.479 | 4.536 | 462,826 | +0.08(+1.73%) |
May 02, 2024 | 4.440 | 4.488 | 4.368 | 4.459 | 606,099 | +0.10(+2.21%) |
May 01, 2024 | 4.411 | 4.421 | 4.334 | 4.363 | 828,020 | -0.11(-2.37%) |
Apr 30, 2024 | 4.517 | 4.546 | 4.459 | 4.469 | 468,801 | -0.09(-1.90%) |
Apr 29, 2024 | 4.479 | 4.565 | 4.479 | 4.556 | 415,864 | +0.10(+2.16%) |
Apr 26, 2024 | 4.421 | 4.488 | 4.406 | 4.459 | 524,661 | +0.07(+1.53%) |
Apr 25, 2024 | 4.430 | 4.440 | 4.334 | 4.392 | 535,379 | -0.10(-2.15%) |
Apr 24, 2024 | 4.546 | 4.546 | 4.426 | 4.488 | 637,251 | -0.06(-1.27%) |
Apr 23, 2024 | 4.536 | 4.551 | 4.479 | 4.546 | 392,182 | +0.01(+0.21%) |
Apr 22, 2024 | 4.565 | 4.565 | 4.483 | 4.536 | 452,847 | +0.00(+0.00%) |
Apr 19, 2024 | 4.479 | 4.575 | 4.479 | 4.536 | 545,404 | +0.05(+1.07%) |
Apr 18, 2024 | 4.507 | 4.546 | 4.469 | 4.488 | 601,707 | -0.02(-0.43%) |
Apr 17, 2024 | 4.575 | 4.604 | 4.488 | 4.507 | 981,832 | +0.00(+0.00%) |
Apr 16, 2024 | 4.527 | 4.604 | 4.488 | 4.507 | 1,069,152 | +0.05(+1.08%) |
Apr 15, 2024 | 4.565 | 4.575 | 4.440 | 4.459 | 792,058 | -0.10(-2.11%) |
Apr 12, 2024 | 4.681 | 4.681 | 4.556 | 4.556 | 571,510 | -0.14(-3.07%) |
Apr 11, 2024 | 4.729 | 4.739 | 4.633 | 4.700 | 855,525 | -0.13(-2.79%) |
Apr 10, 2024 | 4.864 | 4.883 | 4.792 | 4.835 | 781,765 | -0.19(-3.83%) |
Apr 09, 2024 | 4.999 | 5.027 | 4.970 | 5.027 | 457,320 | +0.11(+2.15%) |
Apr 08, 2024 | 4.979 | 5.008 | 4.902 | 4.922 | 833,565 | +0.09(+1.79%) |
Apr 05, 2024 | 4.787 | 4.883 | 4.729 | 4.835 | 800,395 | +0.05(+1.01%) |
Apr 04, 2024 | 4.844 | 4.883 | 4.787 | 4.787 | 990,849 | -0.15(-3.12%) |
Apr 03, 2024 | 4.922 | 4.950 | 4.907 | 4.941 | 752,436 | -0.07(-1.35%) |
Apr 02, 2024 | 5.037 | 5.050 | 4.965 | 5.008 | 640,840 | -0.12(-2.26%) |