Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 3.820 | 3.820 | 3.200 | 3.330 | 20,015 | -0.40(-10.72%) |
Jun 18, 2024 | 4.000 | 4.060 | 3.730 | 3.730 | 12,586 | -0.19(-4.85%) |
Jun 17, 2024 | 4.160 | 4.160 | 3.920 | 3.920 | 15,239 | -0.24(-5.77%) |
Jun 14, 2024 | 4.170 | 4.180 | 4.160 | 4.160 | 15,367 | +0.00(+0.00%) |
Jun 13, 2024 | 4.180 | 4.230 | 4.160 | 4.160 | 12,300 | -0.02(-0.48%) |
Jun 12, 2024 | 4.190 | 4.300 | 4.180 | 4.180 | 8,113 | -0.07(-1.65%) |
Jun 11, 2024 | 4.263 | 4.263 | 4.250 | 4.250 | 1,993 | +0.00(+0.00%) |
Jun 10, 2024 | 4.320 | 4.381 | 4.250 | 4.250 | 4,601 | -0.13(-3.08%) |
Jun 07, 2024 | 4.415 | 4.415 | 4.360 | 4.385 | 2,573 | -0.01(-0.24%) |
Jun 06, 2024 | 4.450 | 4.450 | 4.360 | 4.395 | 3,883 | +0.08(+1.75%) |
Jun 05, 2024 | 4.410 | 4.441 | 4.320 | 4.320 | 1,327 | -0.03(-0.69%) |
Jun 04, 2024 | 4.350 | 4.375 | 4.350 | 4.350 | 3,520 | -0.01(-0.23%) |
Jun 03, 2024 | 4.350 | 4.360 | 4.350 | 4.360 | 1,877 | +0.01(+0.23%) |
May 31, 2024 | 4.470 | 4.470 | 4.334 | 4.350 | 2,843 | -0.12(-2.63%) |
May 30, 2024 | 4.310 | 4.468 | 4.310 | 4.468 | 2,557 | +0.12(+2.71%) |
May 29, 2024 | 4.300 | 4.400 | 4.300 | 4.350 | 3,690 | -0.05(-1.14%) |
May 28, 2024 | 4.300 | 4.400 | 4.300 | 4.400 | 2,722 | +0.09(+2.09%) |
May 24, 2024 | 4.310 | 4.310 | 4.310 | 4.310 | 2,773 | -0.09(-2.04%) |
May 23, 2024 | 4.400 | 4.490 | 4.300 | 4.400 | 4,527 | -0.00(-0.11%) |
May 22, 2024 | 4.410 | 4.405 | 4.405 | 4.405 | 539 | +0.00(+0.11%) |
May 21, 2024 | 4.390 | 4.440 | 4.300 | 4.400 | 6,359 | +0.10(+2.32%) |
May 20, 2024 | 4.400 | 4.400 | 4.300 | 4.300 | 5,103 | -0.15(-3.37%) |
May 17, 2024 | 4.340 | 4.450 | 4.330 | 4.450 | 2,137 | +0.11(+2.53%) |
May 16, 2024 | 4.454 | 4.454 | 4.340 | 4.340 | 3,889 | -0.06(-1.36%) |
May 15, 2024 | 4.474 | 4.474 | 4.400 | 4.400 | 1,692 | -0.04(-0.90%) |
May 14, 2024 | 4.760 | 4.760 | 4.330 | 4.440 | 6,206 | +0.11(+2.54%) |
May 13, 2024 | 4.310 | 4.525 | 4.310 | 4.330 | 2,831 | -0.02(-0.46%) |
May 10, 2024 | 4.300 | 4.396 | 4.300 | 4.350 | 3,402 | +0.05(+1.16%) |
May 09, 2024 | 4.370 | 4.580 | 4.300 | 4.300 | 11,211 | -0.13(-2.93%) |
May 08, 2024 | 4.420 | 4.517 | 4.320 | 4.430 | 3,845 | -0.17(-3.70%) |
May 07, 2024 | 4.900 | 4.898 | 4.600 | 4.600 | 7,361 | +0.14(+3.14%) |
May 06, 2024 | 4.260 | 4.540 | 4.260 | 4.460 | 5,478 | +0.07(+1.48%) |
May 03, 2024 | 4.540 | 4.540 | 4.254 | 4.395 | 5,065 | -0.16(-3.41%) |
May 02, 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 1,036 | -0.03(-0.55%) |
May 01, 2024 | 4.575 | 4.575 | 4.575 | 4.575 | 543 | +0.13(+3.04%) |
Apr 30, 2024 | 4.310 | 4.563 | 4.310 | 4.440 | 6,662 | +0.06(+1.25%) |
Apr 29, 2024 | 4.420 | 4.500 | 4.330 | 4.385 | 3,299 | +0.06(+1.50%) |
Apr 26, 2024 | 4.320 | 4.420 | 4.298 | 4.320 | 11,155 | -0.08(-1.82%) |
Apr 25, 2024 | 4.800 | 4.800 | 4.350 | 4.400 | 21,478 | -0.41(-8.52%) |
Apr 24, 2024 | 4.894 | 4.894 | 4.810 | 4.810 | 9,223 | -0.01(-0.21%) |
Apr 23, 2024 | 4.860 | 4.930 | 4.820 | 4.820 | 9,595 | -0.01(-0.21%) |
Apr 22, 2024 | 4.810 | 4.970 | 4.810 | 4.830 | 37,047 | +0.02(+0.42%) |
Apr 19, 2024 | 4.810 | 4.875 | 4.810 | 4.810 | 22,288 | +0.00(+0.00%) |
Apr 18, 2024 | 4.920 | 5.000 | 4.810 | 4.810 | 14,499 | -0.19(-3.70%) |
Apr 17, 2024 | 5.120 | 5.295 | 4.900 | 4.995 | 19,042 | -0.21(-3.94%) |
Apr 16, 2024 | 5.200 | 5.302 | 5.200 | 5.200 | 4,320 | -0.01(-0.19%) |
Apr 15, 2024 | 5.200 | 5.617 | 5.200 | 5.210 | 7,851 | +0.00(+0.00%) |
Apr 12, 2024 | 5.240 | 5.384 | 5.200 | 5.210 | 4,124 | -0.25(-4.67%) |
Apr 11, 2024 | 5.470 | 5.650 | 5.220 | 5.465 | 6,100 | -0.13(-2.32%) |
Apr 10, 2024 | 5.520 | 5.595 | 5.510 | 5.595 | 2,234 | -0.04(-0.80%) |
Apr 09, 2024 | 5.500 | 5.640 | 5.477 | 5.640 | 3,399 | +0.11(+1.99%) |
Apr 08, 2024 | 5.670 | 5.850 | 5.530 | 5.530 | 17,476 | +0.01(+0.18%) |
Apr 05, 2024 | 5.640 | 5.730 | 5.510 | 5.520 | 13,749 | -0.01(-0.10%) |
Apr 04, 2024 | 5.587 | 5.730 | 5.420 | 5.526 | 6,904 | +0.03(+0.47%) |
Apr 03, 2024 | 5.630 | 5.790 | 5.420 | 5.500 | 27,067 | -0.12(-2.14%) |
Apr 02, 2024 | 5.660 | 5.680 | 5.470 | 5.620 | 13,043 | +0.06(+1.08%) |