Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 4.430 | 4.470 | 4.335 | 4.370 | 470,814 | -0.07(-1.58%) |
Jun 12, 2024 | 4.450 | 4.645 | 4.420 | 4.440 | 469,281 | +0.13(+3.02%) |
Jun 11, 2024 | 4.280 | 4.315 | 4.200 | 4.310 | 360,350 | +0.00(+0.00%) |
Jun 10, 2024 | 4.110 | 4.310 | 4.110 | 4.310 | 275,458 | +0.15(+3.61%) |
Jun 07, 2024 | 4.200 | 4.250 | 4.120 | 4.160 | 245,771 | -0.10(-2.35%) |
Jun 06, 2024 | 4.280 | 4.350 | 4.205 | 4.260 | 286,852 | +0.00(+0.00%) |
Jun 05, 2024 | 4.210 | 4.320 | 4.160 | 4.260 | 444,934 | +0.10(+2.40%) |
Jun 04, 2024 | 4.240 | 4.310 | 4.100 | 4.160 | 489,206 | -0.11(-2.58%) |
Jun 03, 2024 | 4.370 | 4.370 | 4.250 | 4.270 | 512,915 | -0.02(-0.47%) |
May 31, 2024 | 4.370 | 4.380 | 4.220 | 4.290 | 570,948 | -0.06(-1.38%) |
May 30, 2024 | 4.490 | 4.535 | 4.350 | 4.350 | 415,963 | -0.12(-2.68%) |
May 29, 2024 | 4.530 | 4.575 | 4.450 | 4.470 | 389,187 | -0.16(-3.46%) |
May 28, 2024 | 4.510 | 4.700 | 4.472 | 4.630 | 650,959 | +0.17(+3.81%) |
May 24, 2024 | 4.560 | 4.620 | 4.455 | 4.460 | 315,412 | -0.05(-1.11%) |
May 23, 2024 | 4.740 | 4.740 | 4.470 | 4.510 | 517,795 | -0.18(-3.84%) |
May 22, 2024 | 4.670 | 4.780 | 4.620 | 4.690 | 475,592 | -0.01(-0.21%) |
May 21, 2024 | 4.850 | 4.850 | 4.620 | 4.700 | 555,526 | -0.19(-3.89%) |
May 20, 2024 | 4.970 | 5.005 | 4.860 | 4.890 | 568,633 | -0.08(-1.61%) |
May 17, 2024 | 5.150 | 5.150 | 4.970 | 4.970 | 535,435 | -0.16(-3.12%) |
May 16, 2024 | 5.190 | 5.250 | 5.110 | 5.130 | 443,143 | -0.08(-1.54%) |
May 15, 2024 | 5.140 | 5.210 | 5.060 | 5.210 | 502,589 | +0.16(+3.17%) |
May 14, 2024 | 5.100 | 5.200 | 4.975 | 5.050 | 601,031 | +0.05(+1.00%) |
May 13, 2024 | 5.040 | 5.100 | 4.935 | 5.000 | 792,807 | +0.01(+0.20%) |
May 10, 2024 | 4.900 | 5.000 | 4.780 | 4.990 | 690,335 | +0.10(+2.04%) |
May 09, 2024 | 4.960 | 5.015 | 4.870 | 4.890 | 789,504 | -0.06(-1.21%) |
May 08, 2024 | 5.050 | 5.160 | 4.825 | 4.950 | 853,831 | -0.42(-7.82%) |
May 07, 2024 | 5.380 | 5.440 | 5.295 | 5.370 | 563,460 | -0.01(-0.19%) |
May 06, 2024 | 5.160 | 5.400 | 5.125 | 5.380 | 716,695 | +0.30(+5.91%) |
May 03, 2024 | 5.370 | 5.480 | 5.050 | 5.080 | 666,614 | -0.16(-3.05%) |
May 02, 2024 | 5.280 | 5.285 | 5.135 | 5.240 | 560,999 | +0.03(+0.58%) |
May 01, 2024 | 5.470 | 5.541 | 5.210 | 5.210 | 437,865 | -0.22(-4.05%) |
Apr 30, 2024 | 5.390 | 5.515 | 5.330 | 5.430 | 722,074 | +0.00(+0.00%) |
Apr 29, 2024 | 5.550 | 5.620 | 5.415 | 5.430 | 396,089 | -0.03(-0.55%) |
Apr 26, 2024 | 5.490 | 5.585 | 5.450 | 5.460 | 318,397 | +0.00(+0.00%) |
Apr 25, 2024 | 5.440 | 5.560 | 5.285 | 5.460 | 477,037 | -0.08(-1.44%) |
Apr 24, 2024 | 5.480 | 5.580 | 5.390 | 5.540 | 623,993 | +0.06(+1.09%) |
Apr 23, 2024 | 5.570 | 5.690 | 5.480 | 5.480 | 390,971 | -0.06(-1.08%) |
Apr 22, 2024 | 5.580 | 5.630 | 5.380 | 5.540 | 853,706 | +0.06(+1.09%) |
Apr 19, 2024 | 5.440 | 5.530 | 5.360 | 5.480 | 557,512 | -0.01(-0.18%) |
Apr 18, 2024 | 5.500 | 5.650 | 5.405 | 5.490 | 546,553 | -0.04(-0.72%) |
Apr 17, 2024 | 5.500 | 5.670 | 5.387 | 5.530 | 717,291 | +0.15(+2.79%) |
Apr 16, 2024 | 5.450 | 5.480 | 5.300 | 5.380 | 715,135 | -0.10(-1.82%) |
Apr 15, 2024 | 5.660 | 5.755 | 5.470 | 5.480 | 615,298 | -0.13(-2.32%) |
Apr 12, 2024 | 5.610 | 5.660 | 5.500 | 5.610 | 619,067 | -0.02(-0.36%) |
Apr 11, 2024 | 5.650 | 5.700 | 5.555 | 5.630 | 452,494 | +0.01(+0.18%) |
Apr 10, 2024 | 5.460 | 5.640 | 5.420 | 5.620 | 445,685 | -0.03(-0.53%) |
Apr 09, 2024 | 5.650 | 5.775 | 5.545 | 5.650 | 384,782 | +0.02(+0.36%) |
Apr 08, 2024 | 5.580 | 5.739 | 5.540 | 5.630 | 436,412 | +0.14(+2.55%) |
Apr 05, 2024 | 5.390 | 5.510 | 5.310 | 5.490 | 416,381 | +0.09(+1.67%) |
Apr 04, 2024 | 5.590 | 5.670 | 5.360 | 5.400 | 548,498 | -0.09(-1.64%) |
Apr 03, 2024 | 5.500 | 5.715 | 5.440 | 5.490 | 712,774 | -0.01(-0.18%) |
Apr 02, 2024 | 5.300 | 5.550 | 5.160 | 5.500 | 578,855 | +0.07(+1.29%) |