Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 3.800 | 3.860 | 3.800 | 3.840 | 2,735 | +0.06(+1.59%) |
Jun 14, 2024 | 3.820 | 3.850 | 3.770 | 3.780 | 10,245 | -0.07(-1.82%) |
Jun 13, 2024 | 3.990 | 3.990 | 3.850 | 3.850 | 10,044 | -0.15(-3.75%) |
Jun 12, 2024 | 4.040 | 4.060 | 4.000 | 4.000 | 11,283 | -0.04(-0.99%) |
Jun 11, 2024 | 4.070 | 4.070 | 4.000 | 4.040 | 4,467 | -0.02(-0.49%) |
Jun 10, 2024 | 4.080 | 4.120 | 4.060 | 4.060 | 6,108 | -0.03(-0.73%) |
Jun 07, 2024 | 4.140 | 4.140 | 4.060 | 4.090 | 2,108 | +0.01(+0.25%) |
Jun 06, 2024 | 4.000 | 4.150 | 4.000 | 4.080 | 8,628 | +0.00(+0.12%) |
Jun 05, 2024 | 4.100 | 4.110 | 4.070 | 4.075 | 3,663 | -0.04(-1.09%) |
Jun 04, 2024 | 4.250 | 4.250 | 4.120 | 4.120 | 993 | -0.12(-2.94%) |
Jun 03, 2024 | 4.290 | 4.318 | 4.160 | 4.245 | 2,376 | +0.04(+1.07%) |
May 31, 2024 | 4.060 | 4.200 | 4.060 | 4.200 | 9,489 | -0.01(-0.33%) |
May 30, 2024 | 4.273 | 4.392 | 4.194 | 4.214 | 20,396 | -0.06(-1.39%) |
May 29, 2024 | 4.175 | 4.365 | 4.175 | 4.273 | 38,403 | +0.17(+4.09%) |
May 28, 2024 | 4.105 | 4.244 | 4.046 | 4.105 | 8,627 | +0.02(+0.48%) |
May 24, 2024 | 4.283 | 4.372 | 3.948 | 4.086 | 23,048 | -0.30(-6.90%) |
May 23, 2024 | 4.254 | 4.451 | 4.175 | 4.389 | 13,266 | +0.12(+2.70%) |
May 22, 2024 | 4.254 | 4.522 | 4.244 | 4.273 | 23,917 | +0.04(+0.93%) |
May 21, 2024 | 4.609 | 4.658 | 4.204 | 4.234 | 33,003 | -0.45(-9.68%) |
May 20, 2024 | 4.540 | 4.717 | 4.481 | 4.688 | 23,562 | +0.30(+6.74%) |
May 17, 2024 | 4.571 | 4.609 | 4.216 | 4.392 | 13,100 | +0.15(+3.49%) |
May 16, 2024 | 4.421 | 4.629 | 4.244 | 4.244 | 5,614 | -0.11(-2.52%) |
May 15, 2024 | 4.451 | 4.640 | 4.352 | 4.353 | 5,630 | -0.09(-1.98%) |
May 14, 2024 | 4.155 | 4.510 | 4.155 | 4.441 | 9,344 | +0.29(+6.89%) |
May 13, 2024 | 4.234 | 4.234 | 4.155 | 4.155 | 3,288 | -0.01(-0.24%) |
May 10, 2024 | 4.125 | 4.224 | 4.125 | 4.165 | 4,031 | +0.04(+0.96%) |
May 09, 2024 | 4.027 | 4.234 | 4.027 | 4.125 | 2,706 | +0.02(+0.48%) |
May 08, 2024 | 4.096 | 4.234 | 4.095 | 4.105 | 8,596 | +0.00(+0.00%) |
May 07, 2024 | 4.096 | 4.125 | 4.096 | 4.105 | 6,415 | +0.12(+2.97%) |
May 06, 2024 | 4.096 | 4.224 | 3.957 | 3.987 | 13,866 | -0.11(-2.65%) |
May 03, 2024 | 4.115 | 4.265 | 4.096 | 4.096 | 5,114 | -0.05(-1.25%) |
May 02, 2024 | 4.105 | 4.273 | 4.105 | 4.148 | 5,309 | -0.09(-2.15%) |
May 01, 2024 | 4.234 | 4.293 | 4.194 | 4.239 | 3,552 | +0.03(+0.82%) |
Apr 30, 2024 | 4.155 | 4.204 | 4.096 | 4.204 | 12,585 | +0.09(+2.16%) |
Apr 29, 2024 | 4.115 | 4.224 | 4.105 | 4.115 | 5,574 | -0.03(-0.71%) |
Apr 26, 2024 | 4.234 | 4.234 | 4.115 | 4.145 | 3,387 | +0.03(+0.72%) |
Apr 25, 2024 | 4.145 | 4.145 | 4.096 | 4.115 | 9,292 | -0.14(-3.21%) |
Apr 24, 2024 | 4.234 | 4.283 | 4.204 | 4.252 | 5,563 | -0.04(-0.96%) |
Apr 23, 2024 | 4.145 | 4.323 | 4.125 | 4.293 | 4,576 | +0.16(+3.82%) |
Apr 22, 2024 | 4.254 | 4.254 | 4.096 | 4.135 | 18,107 | -0.07(-1.64%) |
Apr 19, 2024 | 4.046 | 4.431 | 3.948 | 4.204 | 80,383 | +0.16(+3.90%) |
Apr 18, 2024 | 4.254 | 4.411 | 3.849 | 4.046 | 40,456 | -0.31(-7.03%) |
Apr 17, 2024 | 4.550 | 4.915 | 4.342 | 4.352 | 15,957 | -0.28(-5.97%) |
Apr 16, 2024 | 5.349 | 5.349 | 4.559 | 4.629 | 29,963 | -0.69(-12.99%) |
Apr 15, 2024 | 5.615 | 5.842 | 4.943 | 5.319 | 87,016 | +0.01(+0.19%) |
Apr 12, 2024 | 4.757 | 6.415 | 4.757 | 5.309 | 291,183 | +0.67(+14.47%) |
Apr 11, 2024 | 4.737 | 4.757 | 4.451 | 4.638 | 14,895 | -0.12(-2.49%) |
Apr 10, 2024 | 4.559 | 4.836 | 4.461 | 4.757 | 27,414 | +0.29(+6.52%) |
Apr 09, 2024 | 4.658 | 4.688 | 4.451 | 4.466 | 13,666 | -0.22(-4.74%) |
Apr 08, 2024 | 4.826 | 4.846 | 4.638 | 4.688 | 15,115 | -0.07(-1.45%) |
Apr 05, 2024 | 4.520 | 4.797 | 4.520 | 4.757 | 30,813 | +0.24(+5.24%) |
Apr 04, 2024 | 4.421 | 4.629 | 4.347 | 4.520 | 26,576 | +0.16(+3.73%) |
Apr 03, 2024 | 4.520 | 4.520 | 4.143 | 4.357 | 6,265 | -0.14(-3.07%) |
Apr 02, 2024 | 4.234 | 4.500 | 4.224 | 4.495 | 36,974 | +0.27(+6.43%) |