Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 3.920 | 4.470 | 3.920 | 4.400 | 19,903 | +0.35(+8.64%) |
Jun 24, 2024 | 3.810 | 4.100 | 3.800 | 4.050 | 9,984 | +0.01(+0.25%) |
Jun 21, 2024 | 3.960 | 5.280 | 3.750 | 4.040 | 322,230 | +0.29(+7.73%) |
Jun 20, 2024 | 3.900 | 3.900 | 3.750 | 3.750 | 2,617 | -0.07(-1.83%) |
Jun 18, 2024 | 3.820 | 3.830 | 3.820 | 3.820 | 1,283 | +0.01(+0.26%) |
Jun 17, 2024 | 3.860 | 4.610 | 3.702 | 3.810 | 117,391 | -0.15(-3.88%) |
Jun 14, 2024 | 3.980 | 4.170 | 3.850 | 3.964 | 6,980 | -0.02(-0.56%) |
Jun 13, 2024 | 3.850 | 4.210 | 3.510 | 3.986 | 36,515 | +0.06(+1.43%) |
Jun 12, 2024 | 3.950 | 3.950 | 3.800 | 3.930 | 5,197 | +0.05(+1.26%) |
Jun 11, 2024 | 3.900 | 3.955 | 3.650 | 3.881 | 16,361 | -0.02(-0.49%) |
Jun 07, 2024 | 3.900 | 723 | +0.01(+0.26%) | |||
Jun 06, 2024 | 4.300 | 4.508 | 3.820 | 3.890 | 22,282 | -0.31(-7.38%) |
Jun 05, 2024 | 4.170 | 4.470 | 4.100 | 4.200 | 139,223 | -0.19(-4.28%) |
Jun 04, 2024 | 4.190 | 4.388 | 4.080 | 4.388 | 4,466 | +0.27(+6.50%) |
Jun 03, 2024 | 3.910 | 4.120 | 3.880 | 4.120 | 7,996 | +0.21(+5.24%) |
May 31, 2024 | 3.890 | 3.935 | 3.880 | 3.915 | 4,190 | -0.04(-0.89%) |
May 30, 2024 | 4.095 | 4.095 | 3.910 | 3.950 | 2,442 | -0.04(-1.13%) |
May 29, 2024 | 3.920 | 4.002 | 3.870 | 3.995 | 14,359 | +0.04(+0.88%) |
May 28, 2024 | 4.100 | 4.110 | 3.900 | 3.960 | 5,930 | -0.13(-3.18%) |
May 24, 2024 | 3.975 | 4.299 | 3.975 | 4.090 | 18,558 | +0.11(+2.89%) |
May 23, 2024 | 3.950 | 3.975 | 3.880 | 3.975 | 752 | +0.07(+1.83%) |
May 22, 2024 | 3.885 | 3.904 | 3.870 | 3.904 | 1,347 | -0.05(-1.16%) |
May 20, 2024 | 3.950 | 184 | +0.05(+1.28%) | |||
May 17, 2024 | 4.000 | 4.000 | 3.800 | 3.900 | 7,693 | -0.15(-3.70%) |
May 16, 2024 | 3.890 | 4.050 | 3.890 | 4.050 | 4,756 | +0.04(+1.00%) |
May 15, 2024 | 3.980 | 4.060 | 3.980 | 4.010 | 4,557 | +0.00(+0.12%) |
May 14, 2024 | 3.960 | 4.005 | 3.810 | 4.005 | 3,916 | +0.07(+1.91%) |
May 13, 2024 | 3.890 | 3.930 | 3.880 | 3.930 | 1,965 | +0.06(+1.55%) |
May 10, 2024 | 3.977 | 3.977 | 3.780 | 3.870 | 6,037 | -0.13(-3.25%) |
May 09, 2024 | 4.190 | 4.190 | 3.820 | 4.000 | 10,065 | -0.01(-0.23%) |
May 08, 2024 | 3.760 | 4.230 | 3.750 | 4.009 | 41,192 | +0.26(+6.91%) |
May 07, 2024 | 3.720 | 3.764 | 3.690 | 3.750 | 7,310 | -0.05(-1.32%) |
May 06, 2024 | 3.730 | 3.900 | 3.730 | 3.800 | 2,691 | -0.02(-0.52%) |
May 03, 2024 | 3.880 | 4.000 | 3.720 | 3.820 | 7,609 | +0.08(+2.14%) |
May 02, 2024 | 3.770 | 3.770 | 3.740 | 3.740 | 1,226 | -0.03(-0.93%) |
May 01, 2024 | 3.750 | 3.810 | 3.720 | 3.775 | 5,085 | +0.02(+0.67%) |
Apr 30, 2024 | 3.917 | 3.917 | 3.750 | 3.750 | 1,468 | +0.02(+0.54%) |
Apr 29, 2024 | 3.770 | 3.770 | 3.730 | 3.730 | 5,193 | +0.08(+2.19%) |
Apr 26, 2024 | 3.670 | 3.903 | 3.650 | 3.650 | 9,858 | -0.03(-0.82%) |
Apr 25, 2024 | 3.800 | 3.800 | 3.570 | 3.680 | 5,985 | -0.22(-5.75%) |
Apr 24, 2024 | 3.965 | 3.965 | 3.610 | 3.905 | 13,603 | -0.07(-1.86%) |
Apr 23, 2024 | 4.070 | 4.070 | 3.830 | 3.979 | 1,754 | -0.13(-3.19%) |
Apr 22, 2024 | 3.900 | 4.152 | 3.650 | 4.110 | 20,374 | +0.11(+2.75%) |
Apr 19, 2024 | 4.380 | 4.380 | 4.000 | 4.000 | 535 | -0.23(-5.48%) |
Apr 18, 2024 | 4.050 | 4.400 | 3.900 | 4.232 | 5,308 | +0.31(+7.96%) |
Apr 17, 2024 | 3.700 | 4.500 | 3.700 | 3.920 | 46,309 | +0.29(+7.99%) |
Apr 16, 2024 | 3.860 | 3.860 | 3.620 | 3.630 | 2,337 | +0.01(+0.17%) |
Apr 15, 2024 | 3.620 | 3.624 | 3.620 | 3.624 | 844 | -0.08(-2.06%) |
Apr 12, 2024 | 3.870 | 3.870 | 3.680 | 3.700 | 4,105 | -0.12(-3.14%) |
Apr 11, 2024 | 3.820 | 3.820 | 3.820 | 3.820 | 373 | -0.11(-2.76%) |
Apr 10, 2024 | 3.869 | 3.929 | 3.869 | 3.929 | 494 | -0.04(-1.05%) |
Apr 09, 2024 | 3.870 | 3.970 | 3.850 | 3.970 | 2,860 | +0.12(+3.11%) |
Apr 08, 2024 | 3.900 | 3.900 | 3.850 | 3.850 | 3,858 | -0.05(-1.39%) |
Apr 05, 2024 | 4.070 | 4.070 | 3.904 | 3.904 | 1,035 | -0.12(-2.88%) |
Apr 04, 2024 | 4.080 | 4.190 | 4.020 | 4.020 | 991 | +0.07(+1.77%) |
Apr 03, 2024 | 3.980 | 4.103 | 3.860 | 3.950 | 4,263 | +0.10(+2.60%) |
Apr 02, 2024 | 3.840 | 3.850 | 3.830 | 3.850 | 683 | -0.22(-5.41%) |