Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 4.040 | 4.070 | 3.950 | 3.980 | 3,307,261 | -0.03(-0.75%) |
Jun 27, 2024 | 4.059 | 4.107 | 3.971 | 4.010 | 2,772,102 | -0.05(-1.20%) |
Jun 26, 2024 | 4.020 | 4.059 | 3.981 | 4.059 | 2,399,761 | +0.05(+1.21%) |
Jun 25, 2024 | 3.981 | 4.029 | 3.981 | 4.010 | 1,899,050 | +0.03(+0.73%) |
Jun 24, 2024 | 3.971 | 4.000 | 3.952 | 3.981 | 1,277,549 | +0.04(+0.99%) |
Jun 21, 2024 | 3.913 | 3.995 | 3.884 | 3.942 | 4,706,999 | +0.07(+1.75%) |
Jun 20, 2024 | 3.835 | 3.942 | 3.830 | 3.874 | 2,087,114 | +0.05(+1.27%) |
Jun 18, 2024 | 3.767 | 3.845 | 3.767 | 3.826 | 1,613,114 | +0.07(+1.81%) |
Jun 17, 2024 | 3.787 | 3.801 | 3.748 | 3.758 | 2,642,270 | -0.02(-0.51%) |
Jun 14, 2024 | 3.816 | 3.826 | 3.758 | 3.777 | 2,267,821 | -0.07(-1.77%) |
Jun 13, 2024 | 3.893 | 3.913 | 3.816 | 3.845 | 2,186,589 | -0.05(-1.25%) |
Jun 12, 2024 | 3.903 | 3.942 | 3.866 | 3.893 | 1,676,790 | +0.03(+0.75%) |
Jun 11, 2024 | 3.845 | 3.874 | 3.806 | 3.864 | 1,645,778 | -0.05(-1.24%) |
Jun 10, 2024 | 3.913 | 3.942 | 3.903 | 3.913 | 1,010,073 | -0.01(-0.25%) |
Jun 07, 2024 | 3.981 | 3.986 | 3.903 | 3.923 | 1,365,150 | -0.06(-1.46%) |
Jun 06, 2024 | 3.991 | 4.020 | 3.923 | 3.981 | 1,809,017 | -0.01(-0.24%) |
Jun 05, 2024 | 3.913 | 3.991 | 3.898 | 3.991 | 2,257,125 | +0.10(+2.49%) |
Jun 04, 2024 | 3.952 | 3.971 | 3.855 | 3.893 | 2,741,554 | -0.10(-2.43%) |
Jun 03, 2024 | 4.020 | 4.039 | 3.961 | 3.991 | 1,566,486 | -0.03(-0.72%) |
May 31, 2024 | 4.010 | 4.049 | 3.991 | 4.020 | 1,743,606 | +0.00(+0.00%) |
May 30, 2024 | 3.816 | 4.020 | 3.811 | 4.020 | 5,035,153 | +0.27(+7.25%) |
May 29, 2024 | 3.932 | 4.029 | 3.719 | 3.748 | 8,783,456 | -0.36(-8.75%) |
May 28, 2024 | 4.185 | 4.224 | 4.078 | 4.107 | 2,386,768 | -0.05(-1.17%) |
May 24, 2024 | 4.068 | 4.165 | 4.068 | 4.156 | 1,759,962 | +0.08(+1.90%) |
May 23, 2024 | 4.136 | 4.224 | 4.025 | 4.078 | 3,377,039 | -0.08(-1.87%) |
May 22, 2024 | 4.185 | 4.233 | 3.971 | 4.156 | 4,018,174 | -0.06(-1.38%) |
May 21, 2024 | 4.185 | 4.272 | 4.185 | 4.214 | 1,563,405 | +0.04(+0.93%) |
May 20, 2024 | 4.156 | 4.253 | 4.146 | 4.175 | 2,390,326 | +0.04(+0.94%) |
May 17, 2024 | 4.136 | 4.156 | 4.049 | 4.136 | 2,088,434 | +0.01(+0.24%) |
May 16, 2024 | 4.107 | 4.156 | 4.088 | 4.127 | 2,107,193 | +0.02(+0.47%) |
May 15, 2024 | 4.107 | 4.127 | 4.039 | 4.107 | 1,956,046 | -0.01(-0.24%) |
May 14, 2024 | 4.029 | 4.127 | 4.000 | 4.117 | 2,351,652 | +0.08(+1.92%) |
May 13, 2024 | 4.020 | 4.068 | 4.000 | 4.039 | 1,666,453 | +0.02(+0.48%) |
May 10, 2024 | 4.039 | 4.078 | 4.010 | 4.020 | 2,468,788 | -0.01(-0.24%) |
May 09, 2024 | 3.932 | 4.039 | 3.913 | 4.029 | 2,882,540 | +0.10(+2.47%) |
May 08, 2024 | 3.835 | 3.942 | 3.835 | 3.932 | 2,458,501 | +0.11(+2.79%) |
May 07, 2024 | 3.864 | 3.884 | 3.826 | 3.826 | 1,561,995 | -0.06(-1.50%) |
May 06, 2024 | 3.855 | 3.913 | 3.850 | 3.884 | 2,273,314 | +0.03(+0.76%) |
May 03, 2024 | 3.855 | 3.864 | 3.826 | 3.855 | 1,105,559 | +0.01(+0.25%) |
May 02, 2024 | 3.758 | 3.855 | 3.758 | 3.845 | 2,612,924 | +0.08(+2.06%) |
May 01, 2024 | 3.787 | 3.806 | 3.738 | 3.767 | 1,884,764 | -0.02(-0.51%) |
Apr 30, 2024 | 3.835 | 3.840 | 3.748 | 3.787 | 1,535,772 | -0.03(-0.76%) |
Apr 29, 2024 | 3.835 | 3.864 | 3.796 | 3.816 | 1,636,045 | -0.04(-1.01%) |
Apr 26, 2024 | 3.767 | 3.864 | 3.738 | 3.855 | 3,399,610 | +0.11(+2.85%) |
Apr 25, 2024 | 3.651 | 3.762 | 3.626 | 3.748 | 1,949,051 | +0.07(+1.85%) |
Apr 24, 2024 | 3.670 | 3.680 | 3.623 | 3.680 | 1,549,667 | +0.01(+0.26%) |
Apr 23, 2024 | 3.651 | 3.690 | 3.612 | 3.670 | 2,060,024 | +0.02(+0.53%) |
Apr 22, 2024 | 3.690 | 3.694 | 3.612 | 3.651 | 2,868,163 | -0.04(-1.05%) |
Apr 19, 2024 | 3.651 | 3.733 | 3.631 | 3.690 | 2,077,850 | +0.03(+0.80%) |
Apr 18, 2024 | 3.748 | 3.748 | 3.651 | 3.660 | 3,104,112 | -0.08(-2.08%) |
Apr 17, 2024 | 3.748 | 3.796 | 3.728 | 3.738 | 1,935,890 | +0.02(+0.52%) |
Apr 16, 2024 | 3.719 | 3.728 | 3.670 | 3.719 | 4,077,879 | +0.00(+0.00%) |
Apr 15, 2024 | 3.787 | 3.816 | 3.709 | 3.719 | 2,437,741 | -0.05(-1.29%) |
Apr 12, 2024 | 3.864 | 3.883 | 3.758 | 3.767 | 2,762,184 | -0.10(-2.51%) |
Apr 11, 2024 | 3.835 | 3.898 | 3.816 | 3.864 | 3,025,367 | +0.08(+2.05%) |
Apr 10, 2024 | 3.787 | 3.816 | 3.748 | 3.787 | 2,537,382 | +0.02(+0.52%) |
Apr 09, 2024 | 3.845 | 3.845 | 3.738 | 3.767 | 2,800,118 | -0.05(-1.27%) |
Apr 08, 2024 | 3.903 | 3.903 | 3.816 | 3.816 | 1,668,597 | -0.08(-2.00%) |
Apr 05, 2024 | 3.893 | 3.923 | 3.864 | 3.893 | 1,484,754 | +0.00(+0.00%) |
Apr 04, 2024 | 3.923 | 3.932 | 3.874 | 3.893 | 2,758,579 | -0.02(-0.50%) |
Apr 03, 2024 | 3.855 | 3.923 | 3.855 | 3.913 | 1,830,219 | +0.05(+1.26%) |
Apr 02, 2024 | 3.893 | 3.903 | 3.845 | 3.864 | 1,627,555 | -0.04(-1.00%) |