Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 4.770 | 4.770 | 4.545 | 4.760 | 32,366 | +0.06(+1.28%) |
Jun 12, 2024 | 5.030 | 5.090 | 4.670 | 4.700 | 63,741 | -0.47(-9.09%) |
Jun 11, 2024 | 5.470 | 5.470 | 4.950 | 5.170 | 159,650 | -0.37(-6.59%) |
Jun 10, 2024 | 5.540 | 5.699 | 5.290 | 5.535 | 134,008 | +0.11(+1.94%) |
Jun 07, 2024 | 5.660 | 5.660 | 5.334 | 5.430 | 70,694 | +0.23(+4.42%) |
Jun 06, 2024 | 5.350 | 5.460 | 5.170 | 5.200 | 33,605 | -0.12(-2.26%) |
Jun 05, 2024 | 5.400 | 5.450 | 5.200 | 5.320 | 48,669 | -0.10(-1.83%) |
Jun 04, 2024 | 5.600 | 5.730 | 5.419 | 5.419 | 104,394 | -0.11(-2.01%) |
Jun 03, 2024 | 5.270 | 5.720 | 5.270 | 5.530 | 34,346 | +0.35(+6.76%) |
May 31, 2024 | 5.520 | 5.520 | 5.100 | 5.180 | 80,196 | -0.74(-12.50%) |
May 30, 2024 | 5.800 | 6.050 | 5.560 | 5.920 | 155,432 | +0.73(+14.07%) |
May 29, 2024 | 4.980 | 5.240 | 4.980 | 5.190 | 42,951 | +0.55(+11.85%) |
May 28, 2024 | 4.600 | 4.650 | 4.550 | 4.640 | 10,208 | +0.11(+2.43%) |
May 24, 2024 | 4.520 | 4.530 | 4.220 | 4.530 | 19,196 | -0.04(-0.88%) |
May 23, 2024 | 4.640 | 4.700 | 4.410 | 4.570 | 32,925 | +0.13(+2.93%) |
May 22, 2024 | 4.330 | 4.490 | 4.285 | 4.440 | 57,966 | +0.34(+8.29%) |
May 21, 2024 | 4.010 | 4.150 | 4.010 | 4.100 | 18,368 | +0.10(+2.50%) |
May 20, 2024 | 4.020 | 4.149 | 3.850 | 4.000 | 46,646 | +0.24(+6.41%) |
May 17, 2024 | 3.760 | 3.800 | 3.715 | 3.759 | 6,449 | -0.04(-1.08%) |
May 16, 2024 | 3.770 | 3.800 | 3.740 | 3.800 | 6,671 | +0.01(+0.26%) |
May 15, 2024 | 3.780 | 3.790 | 3.755 | 3.790 | 3,156 | +0.10(+2.71%) |
May 14, 2024 | 3.710 | 3.750 | 3.690 | 3.690 | 3,809 | -0.00(-0.03%) |
May 13, 2024 | 3.770 | 3.770 | 3.691 | 3.691 | 1,213 | -0.07(-1.84%) |
May 10, 2024 | 3.800 | 3.800 | 3.740 | 3.760 | 6,442 | +0.02(+0.53%) |
May 09, 2024 | 3.730 | 3.740 | 3.700 | 3.740 | 1,479 | +0.15(+4.18%) |
May 08, 2024 | 3.590 | 3.590 | 3.590 | 3.590 | 1,112 | +0.04(+1.13%) |
May 07, 2024 | 3.500 | 3.740 | 3.500 | 3.550 | 6,729 | +0.02(+0.57%) |
May 06, 2024 | 3.690 | 3.710 | 3.530 | 3.530 | 4,519 | -0.13(-3.55%) |
May 03, 2024 | 3.660 | 3.660 | 3.490 | 3.660 | 4,440 | +0.16(+4.57%) |
May 02, 2024 | 3.490 | 3.520 | 3.490 | 3.500 | 1,388 | +0.06(+1.76%) |
May 01, 2024 | 3.680 | 3.680 | 3.400 | 3.439 | 2,635 | -0.06(-1.73%) |
Apr 30, 2024 | 3.510 | 3.520 | 3.500 | 3.500 | 3,246 | -0.02(-0.57%) |
Apr 29, 2024 | 3.540 | 3.690 | 3.520 | 3.520 | 5,821 | +0.03(+0.86%) |
Apr 26, 2024 | 3.479 | 3.490 | 3.450 | 3.490 | 1,426 | +0.04(+1.16%) |
Apr 25, 2024 | 3.420 | 3.559 | 3.400 | 3.450 | 12,609 | -0.04(-1.15%) |
Apr 24, 2024 | 3.500 | 3.510 | 3.440 | 3.490 | 3,539 | +0.05(+1.31%) |
Apr 23, 2024 | 3.500 | 3.520 | 3.420 | 3.445 | 2,154 | -0.22(-5.88%) |
Apr 22, 2024 | 3.490 | 3.710 | 3.430 | 3.660 | 9,338 | +0.25(+7.33%) |
Apr 19, 2024 | 3.450 | 3.470 | 3.400 | 3.410 | 2,067 | -0.18(-5.01%) |
Apr 18, 2024 | 3.460 | 3.590 | 3.450 | 3.590 | 3,488 | -0.04(-1.10%) |
Apr 17, 2024 | 3.495 | 3.650 | 3.495 | 3.630 | 3,416 | +0.00(+0.00%) |
Apr 16, 2024 | 3.500 | 3.630 | 3.450 | 3.630 | 8,413 | +0.11(+3.12%) |
Apr 15, 2024 | 3.580 | 3.640 | 3.512 | 3.520 | 2,143 | -0.06(-1.68%) |
Apr 12, 2024 | 3.612 | 3.700 | 3.580 | 3.580 | 1,265 | -0.08(-2.18%) |
Apr 11, 2024 | 3.740 | 3.740 | 3.660 | 3.660 | 1,055 | -0.01(-0.23%) |
Apr 10, 2024 | 3.590 | 3.720 | 3.560 | 3.668 | 2,965 | +0.10(+2.75%) |
Apr 09, 2024 | 3.600 | 3.750 | 3.570 | 3.570 | 5,139 | +0.11(+3.18%) |
Apr 08, 2024 | 3.500 | 3.790 | 3.460 | 3.460 | 13,414 | -0.07(-1.94%) |
Apr 05, 2024 | 3.410 | 3.528 | 3.410 | 3.528 | 14,247 | -0.09(-2.40%) |
Apr 04, 2024 | 3.570 | 3.800 | 3.513 | 3.615 | 4,676 | -0.03(-0.96%) |
Apr 03, 2024 | 3.600 | 3.790 | 3.500 | 3.650 | 6,312 | +0.08(+2.24%) |
Apr 02, 2024 | 3.490 | 3.580 | 3.441 | 3.570 | 4,758 | +0.01(+0.28%) |