Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 3.790 | 3.845 | 3.710 | 3.820 | 407,066 | +0.09(+2.41%) |
Jun 20, 2024 | 3.850 | 3.960 | 3.680 | 3.730 | 585,428 | -0.12(-3.12%) |
Jun 18, 2024 | 3.970 | 4.020 | 3.695 | 3.850 | 825,052 | -0.14(-3.51%) |
Jun 17, 2024 | 4.030 | 4.150 | 3.940 | 3.990 | 669,010 | -0.06(-1.48%) |
Jun 14, 2024 | 4.170 | 4.300 | 4.035 | 4.050 | 481,211 | -0.15(-3.57%) |
Jun 13, 2024 | 4.270 | 4.420 | 4.165 | 4.200 | 459,094 | -0.11(-2.55%) |
Jun 12, 2024 | 4.320 | 4.445 | 4.290 | 4.310 | 678,445 | +0.02(+0.47%) |
Jun 11, 2024 | 4.280 | 4.325 | 4.060 | 4.290 | 569,381 | -0.02(-0.46%) |
Jun 10, 2024 | 4.450 | 4.480 | 4.280 | 4.310 | 523,696 | -0.15(-3.36%) |
Jun 07, 2024 | 4.500 | 4.630 | 4.410 | 4.460 | 289,088 | -0.08(-1.76%) |
Jun 06, 2024 | 4.610 | 4.770 | 4.530 | 4.540 | 347,862 | +0.01(+0.22%) |
Jun 05, 2024 | 4.450 | 4.560 | 4.335 | 4.530 | 428,687 | +0.23(+5.35%) |
Jun 04, 2024 | 4.500 | 4.510 | 4.220 | 4.300 | 760,820 | -0.25(-5.49%) |
Jun 03, 2024 | 4.800 | 4.880 | 4.470 | 4.550 | 686,078 | -0.25(-5.21%) |
May 31, 2024 | 4.840 | 4.870 | 4.690 | 4.800 | 595,609 | -0.01(-0.21%) |
May 30, 2024 | 4.650 | 4.860 | 4.650 | 4.810 | 617,149 | +0.14(+3.00%) |
May 29, 2024 | 4.710 | 4.840 | 4.555 | 4.670 | 555,541 | -0.08(-1.68%) |
May 28, 2024 | 4.850 | 4.990 | 4.700 | 4.750 | 974,934 | -0.11(-2.26%) |
May 24, 2024 | 4.770 | 4.960 | 4.710 | 4.860 | 539,711 | +0.12(+2.53%) |
May 23, 2024 | 4.850 | 4.900 | 4.700 | 4.740 | 512,582 | -0.05(-1.04%) |
May 22, 2024 | 4.780 | 4.930 | 4.700 | 4.790 | 482,905 | +0.00(+0.00%) |
May 21, 2024 | 5.000 | 5.027 | 4.662 | 4.790 | 666,423 | -0.26(-5.15%) |
May 20, 2024 | 5.000 | 5.070 | 4.960 | 5.050 | 565,726 | +0.05(+1.00%) |
May 17, 2024 | 4.940 | 5.080 | 4.880 | 5.000 | 539,761 | +0.03(+0.60%) |
May 16, 2024 | 5.000 | 5.200 | 4.950 | 4.970 | 1,040,976 | -0.03(-0.60%) |
May 15, 2024 | 5.010 | 5.010 | 4.760 | 5.000 | 1,002,098 | +0.20(+4.17%) |
May 14, 2024 | 4.800 | 4.870 | 4.730 | 4.800 | 407,529 | -0.01(-0.21%) |
May 13, 2024 | 4.800 | 4.900 | 4.710 | 4.810 | 513,071 | +0.05(+1.05%) |
May 10, 2024 | 4.800 | 4.950 | 4.660 | 4.760 | 630,481 | -0.14(-2.86%) |
May 09, 2024 | 5.020 | 5.150 | 4.830 | 4.900 | 897,909 | -0.08(-1.61%) |
May 08, 2024 | 4.760 | 5.320 | 4.760 | 4.980 | 1,397,951 | -0.13(-2.54%) |
May 07, 2024 | 4.500 | 5.320 | 4.440 | 5.110 | 4,037,163 | +0.93(+22.25%) |
May 06, 2024 | 4.070 | 4.260 | 4.020 | 4.180 | 835,317 | +0.11(+2.70%) |
May 03, 2024 | 4.160 | 4.215 | 3.940 | 4.070 | 639,567 | +0.01(+0.25%) |
May 02, 2024 | 4.060 | 4.130 | 3.960 | 4.060 | 705,946 | +0.07(+1.75%) |
May 01, 2024 | 3.840 | 4.090 | 3.770 | 3.990 | 578,461 | +0.13(+3.37%) |
Apr 30, 2024 | 3.670 | 3.950 | 3.660 | 3.860 | 452,182 | +0.15(+4.04%) |
Apr 29, 2024 | 3.710 | 3.890 | 3.670 | 3.710 | 358,480 | -0.12(-3.13%) |
Apr 26, 2024 | 3.720 | 3.940 | 3.680 | 3.830 | 422,195 | +0.13(+3.51%) |
Apr 25, 2024 | 3.760 | 3.830 | 3.650 | 3.700 | 475,097 | -0.14(-3.65%) |
Apr 24, 2024 | 3.730 | 3.890 | 3.710 | 3.840 | 604,389 | +0.11(+2.95%) |
Apr 23, 2024 | 3.470 | 3.915 | 3.460 | 3.730 | 696,899 | +0.25(+7.18%) |
Apr 22, 2024 | 3.350 | 3.627 | 3.350 | 3.480 | 437,164 | +0.08(+2.35%) |
Apr 19, 2024 | 3.340 | 3.640 | 3.250 | 3.400 | 619,425 | +0.06(+1.80%) |
Apr 18, 2024 | 3.350 | 3.405 | 3.020 | 3.340 | 1,181,279 | -0.02(-0.60%) |
Apr 17, 2024 | 3.670 | 3.720 | 3.280 | 3.360 | 882,647 | -0.37(-9.92%) |
Apr 16, 2024 | 3.660 | 3.950 | 3.580 | 3.730 | 805,921 | +0.00(+0.00%) |
Apr 15, 2024 | 4.150 | 4.150 | 3.690 | 3.730 | 909,520 | -0.43(-10.34%) |
Apr 12, 2024 | 4.250 | 4.410 | 4.140 | 4.160 | 774,878 | -0.15(-3.48%) |
Apr 11, 2024 | 4.390 | 4.390 | 4.040 | 4.310 | 584,253 | +0.12(+2.86%) |
Apr 10, 2024 | 4.290 | 4.490 | 4.020 | 4.190 | 778,939 | -0.16(-3.68%) |
Apr 09, 2024 | 4.240 | 4.580 | 4.090 | 4.350 | 1,170,486 | +0.11(+2.59%) |
Apr 08, 2024 | 4.170 | 4.270 | 3.730 | 4.240 | 1,260,490 | +0.15(+3.67%) |
Apr 05, 2024 | 3.720 | 4.290 | 3.690 | 4.090 | 1,999,738 | +0.31(+8.20%) |
Apr 04, 2024 | 3.380 | 3.988 | 3.270 | 3.780 | 2,391,865 | +0.40(+11.83%) |
Apr 03, 2024 | 3.080 | 3.400 | 3.080 | 3.380 | 586,724 | +0.29(+9.39%) |
Apr 02, 2024 | 3.090 | 3.210 | 3.040 | 3.090 | 305,296 | -0.03(-0.96%) |