Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 4.021 | 4.070 | 3.995 | 4.000 | 2,680 | -0.11(-2.68%) |
Jun 06, 2024 | 4.060 | 4.110 | 4.048 | 4.110 | 5,673 | -0.01(-0.24%) |
Jun 05, 2024 | 4.190 | 4.190 | 4.060 | 4.120 | 6,698 | -0.09(-2.14%) |
Jun 04, 2024 | 4.150 | 4.220 | 4.150 | 4.210 | 3,507 | +0.07(+1.69%) |
Jun 03, 2024 | 4.155 | 4.228 | 4.070 | 4.140 | 6,530 | +0.03(+0.71%) |
May 31, 2024 | 4.170 | 4.170 | 4.050 | 4.111 | 94,269 | -0.26(-6.04%) |
May 30, 2024 | 4.335 | 4.380 | 4.230 | 4.375 | 9,107 | +0.12(+2.94%) |
May 29, 2024 | 4.537 | 4.537 | 4.250 | 4.250 | 1,907 | -0.14(-3.19%) |
May 28, 2024 | 4.330 | 4.419 | 4.250 | 4.390 | 4,688 | +0.09(+2.09%) |
May 24, 2024 | 4.360 | 4.390 | 4.190 | 4.300 | 41,350 | -0.06(-1.38%) |
May 23, 2024 | 4.430 | 4.430 | 4.322 | 4.360 | 7,003 | -0.08(-1.80%) |
May 22, 2024 | 4.360 | 4.454 | 4.220 | 4.440 | 17,420 | +0.07(+1.60%) |
May 21, 2024 | 4.203 | 4.463 | 4.203 | 4.370 | 6,491 | +0.12(+2.70%) |
May 20, 2024 | 4.310 | 4.445 | 4.183 | 4.255 | 11,616 | -0.13(-2.96%) |
May 17, 2024 | 4.140 | 4.400 | 4.140 | 4.385 | 12,957 | -0.07(-1.46%) |
May 16, 2024 | 4.385 | 4.450 | 4.290 | 4.450 | 8,346 | +0.28(+6.66%) |
May 15, 2024 | 4.300 | 4.300 | 4.163 | 4.172 | 1,852 | -0.16(-3.65%) |
May 14, 2024 | 4.550 | 4.570 | 4.253 | 4.330 | 2,069 | -0.14(-3.13%) |
May 13, 2024 | 4.466 | 4.568 | 4.362 | 4.470 | 9,036 | +0.01(+0.34%) |
May 10, 2024 | 4.495 | 4.570 | 4.420 | 4.455 | 5,953 | -0.00(-0.11%) |
May 09, 2024 | 4.429 | 4.460 | 4.253 | 4.460 | 7,602 | -0.01(-0.22%) |
May 08, 2024 | 4.510 | 4.510 | 4.390 | 4.470 | 10,223 | +0.00(+0.00%) |
May 07, 2024 | 4.385 | 4.470 | 4.340 | 4.470 | 25,895 | -0.02(-0.45%) |
May 06, 2024 | 4.435 | 4.490 | 4.310 | 4.490 | 14,834 | +0.01(+0.22%) |
May 03, 2024 | 4.405 | 4.540 | 4.280 | 4.480 | 33,342 | -0.04(-0.99%) |
May 02, 2024 | 4.580 | 4.580 | 4.465 | 4.525 | 6,617 | -0.02(-0.55%) |
May 01, 2024 | 4.549 | 4.550 | 4.410 | 4.550 | 11,330 | +0.00(+0.00%) |
Apr 30, 2024 | 4.535 | 4.600 | 4.530 | 4.550 | 6,324 | +0.00(+0.11%) |
Apr 29, 2024 | 4.500 | 4.620 | 4.428 | 4.545 | 27,831 | +0.16(+3.73%) |
Apr 26, 2024 | 4.540 | 4.540 | 4.380 | 4.382 | 35,827 | -0.14(-3.06%) |
Apr 25, 2024 | 4.498 | 4.520 | 4.370 | 4.520 | 243,981 | +0.17(+3.91%) |
Apr 24, 2024 | 4.390 | 4.399 | 4.291 | 4.350 | 9,492 | +0.02(+0.46%) |
Apr 23, 2024 | 4.335 | 4.402 | 4.284 | 4.330 | 6,542 | +0.02(+0.46%) |
Apr 22, 2024 | 4.300 | 4.310 | 4.211 | 4.310 | 17,205 | +0.10(+2.38%) |
Apr 19, 2024 | 4.215 | 4.280 | 4.090 | 4.210 | 13,686 | +0.07(+1.69%) |
Apr 18, 2024 | 4.115 | 4.179 | 4.050 | 4.140 | 17,077 | +0.02(+0.49%) |
Apr 17, 2024 | 4.289 | 4.289 | 4.020 | 4.120 | 28,851 | +0.11(+2.74%) |
Apr 16, 2024 | 4.080 | 4.080 | 4.000 | 4.010 | 13,046 | -0.16(-3.84%) |
Apr 15, 2024 | 4.200 | 4.290 | 4.080 | 4.170 | 96,536 | -0.09(-2.11%) |
Apr 12, 2024 | 4.250 | 4.370 | 4.150 | 4.260 | 15,078 | +0.05(+1.19%) |
Apr 11, 2024 | 4.295 | 4.295 | 4.180 | 4.210 | 12,855 | -0.29(-6.44%) |
Apr 10, 2024 | 4.380 | 4.500 | 4.250 | 4.500 | 12,860 | +0.10(+2.27%) |
Apr 09, 2024 | 4.415 | 4.415 | 4.280 | 4.400 | 8,669 | +0.06(+1.38%) |
Apr 08, 2024 | 4.330 | 4.420 | 4.330 | 4.340 | 10,234 | -0.03(-0.69%) |
Apr 05, 2024 | 4.325 | 4.370 | 4.310 | 4.370 | 26,175 | +0.15(+3.55%) |
Apr 04, 2024 | 4.325 | 4.438 | 4.220 | 4.220 | 3,691 | -0.06(-1.40%) |
Apr 03, 2024 | 4.250 | 4.319 | 4.240 | 4.280 | 6,961 | -0.01(-0.23%) |
Apr 02, 2024 | 4.315 | 4.450 | 4.180 | 4.290 | 12,974 | +0.00(+0.00%) |