Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 6.000 | 6.175 | 5.903 | 6.150 | 765,436 | +0.19(+3.19%) |
Jun 12, 2024 | 6.140 | 6.220 | 5.915 | 5.960 | 1,068,249 | -0.07(-1.16%) |
Jun 11, 2024 | 6.110 | 6.150 | 5.871 | 6.030 | 728,431 | -0.13(-2.11%) |
Jun 10, 2024 | 6.000 | 6.210 | 5.910 | 6.160 | 882,897 | +0.14(+2.33%) |
Jun 07, 2024 | 6.050 | 6.230 | 6.000 | 6.020 | 613,323 | -0.13(-2.11%) |
Jun 06, 2024 | 6.070 | 6.200 | 5.970 | 6.150 | 721,281 | +0.02(+0.33%) |
Jun 05, 2024 | 5.710 | 6.150 | 5.650 | 6.130 | 934,893 | +0.45(+7.92%) |
Jun 04, 2024 | 5.690 | 5.730 | 5.575 | 5.680 | 468,734 | -0.06(-1.05%) |
Jun 03, 2024 | 5.850 | 5.875 | 5.650 | 5.740 | 558,491 | -0.06(-1.03%) |
May 31, 2024 | 6.070 | 6.070 | 5.730 | 5.800 | 805,202 | -0.24(-3.97%) |
May 30, 2024 | 6.230 | 6.270 | 6.040 | 6.040 | 818,754 | -0.23(-3.67%) |
May 29, 2024 | 5.920 | 6.300 | 5.890 | 6.270 | 1,474,962 | +0.21(+3.47%) |
May 28, 2024 | 5.790 | 6.135 | 5.760 | 6.060 | 1,288,109 | +0.35(+6.13%) |
May 24, 2024 | 5.680 | 5.730 | 5.630 | 5.710 | 361,324 | +0.03(+0.53%) |
May 23, 2024 | 5.690 | 5.790 | 5.602 | 5.680 | 426,311 | -0.03(-0.53%) |
May 22, 2024 | 5.520 | 5.730 | 5.440 | 5.710 | 819,337 | +0.16(+2.88%) |
May 21, 2024 | 5.660 | 5.670 | 5.510 | 5.550 | 492,984 | -0.15(-2.63%) |
May 20, 2024 | 5.770 | 5.890 | 5.665 | 5.700 | 839,641 | -0.09(-1.55%) |
May 17, 2024 | 5.830 | 5.860 | 5.620 | 5.790 | 809,951 | -0.03(-0.52%) |
May 16, 2024 | 5.520 | 5.920 | 5.450 | 5.820 | 1,300,862 | +0.26(+4.68%) |
May 15, 2024 | 5.170 | 5.610 | 5.050 | 5.560 | 2,087,487 | +0.51(+10.10%) |
May 14, 2024 | 5.080 | 5.295 | 5.000 | 5.050 | 1,025,211 | +0.01(+0.20%) |
May 13, 2024 | 4.980 | 5.050 | 4.830 | 5.040 | 841,411 | +0.10(+2.02%) |
May 10, 2024 | 5.620 | 5.840 | 4.890 | 4.940 | 2,110,862 | -0.65(-11.63%) |
May 09, 2024 | 4.790 | 5.600 | 4.660 | 5.590 | 4,935,557 | +1.33(+31.22%) |
May 08, 2024 | 4.140 | 4.350 | 3.980 | 4.260 | 1,484,326 | +0.09(+2.16%) |
May 07, 2024 | 4.030 | 4.195 | 4.030 | 4.170 | 562,097 | +0.15(+3.73%) |
May 06, 2024 | 3.880 | 4.020 | 3.840 | 4.020 | 542,278 | +0.17(+4.42%) |
May 03, 2024 | 3.780 | 3.910 | 3.770 | 3.850 | 481,293 | +0.15(+4.05%) |
May 02, 2024 | 3.790 | 3.830 | 3.670 | 3.700 | 508,302 | -0.03(-0.80%) |
May 01, 2024 | 3.900 | 3.939 | 3.720 | 3.730 | 708,852 | -0.17(-4.36%) |
Apr 30, 2024 | 4.010 | 4.010 | 3.860 | 3.900 | 657,726 | -0.14(-3.47%) |
Apr 29, 2024 | 4.160 | 4.160 | 3.950 | 4.040 | 890,329 | -0.07(-1.70%) |
Apr 26, 2024 | 4.120 | 4.290 | 4.080 | 4.110 | 563,565 | -0.01(-0.24%) |
Apr 25, 2024 | 4.100 | 4.150 | 4.020 | 4.120 | 444,820 | -0.03(-0.72%) |
Apr 24, 2024 | 4.210 | 4.260 | 4.080 | 4.150 | 696,933 | -0.11(-2.58%) |
Apr 23, 2024 | 4.320 | 4.365 | 4.225 | 4.260 | 251,895 | -0.07(-1.62%) |
Apr 22, 2024 | 4.400 | 4.405 | 4.230 | 4.330 | 337,664 | -0.04(-0.92%) |
Apr 19, 2024 | 4.250 | 4.440 | 4.250 | 4.370 | 540,346 | +0.11(+2.58%) |
Apr 18, 2024 | 4.260 | 4.360 | 4.195 | 4.260 | 349,378 | +0.01(+0.24%) |
Apr 17, 2024 | 4.300 | 4.350 | 4.190 | 4.250 | 329,010 | -0.03(-0.70%) |
Apr 16, 2024 | 4.360 | 4.380 | 4.240 | 4.280 | 360,379 | -0.11(-2.51%) |
Apr 15, 2024 | 4.250 | 4.400 | 4.200 | 4.390 | 444,962 | +0.14(+3.29%) |
Apr 12, 2024 | 4.370 | 4.400 | 4.200 | 4.250 | 539,957 | -0.16(-3.63%) |
Apr 11, 2024 | 4.530 | 4.577 | 4.370 | 4.410 | 401,082 | -0.09(-2.00%) |
Apr 10, 2024 | 4.750 | 4.750 | 4.480 | 4.500 | 564,499 | -0.33(-6.83%) |
Apr 09, 2024 | 4.780 | 4.870 | 4.745 | 4.830 | 432,668 | +0.07(+1.47%) |
Apr 08, 2024 | 4.790 | 4.950 | 4.721 | 4.760 | 593,753 | +0.01(+0.21%) |
Apr 05, 2024 | 4.480 | 4.780 | 4.480 | 4.750 | 522,180 | +0.25(+5.56%) |
Apr 04, 2024 | 4.470 | 4.720 | 4.430 | 4.500 | 746,148 | +0.09(+2.04%) |
Apr 03, 2024 | 4.350 | 4.495 | 4.330 | 4.410 | 485,369 | +0.03(+0.68%) |
Apr 02, 2024 | 4.280 | 4.400 | 4.215 | 4.380 | 610,400 | +0.02(+0.46%) |