Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 4.287 | 4.317 | 4.267 | 4.287 | 962,065 | +0.01(+0.23%) |
Jun 14, 2024 | 4.307 | 4.307 | 4.257 | 4.277 | 587,007 | -0.01(-0.23%) |
Jun 13, 2024 | 4.297 | 4.297 | 4.267 | 4.287 | 384,151 | +0.01(+0.23%) |
Jun 12, 2024 | 4.267 | 4.297 | 4.267 | 4.277 | 452,521 | +0.00(+0.00%) |
Jun 11, 2024 | 4.257 | 4.287 | 4.247 | 4.277 | 356,054 | +0.04(+0.93%) |
Jun 10, 2024 | 4.247 | 4.257 | 4.218 | 4.237 | 413,925 | -0.03(-0.70%) |
Jun 07, 2024 | 4.218 | 4.267 | 4.198 | 4.267 | 493,644 | +0.04(+0.94%) |
Jun 06, 2024 | 4.188 | 4.252 | 4.188 | 4.228 | 622,091 | +0.04(+0.95%) |
Jun 05, 2024 | 4.208 | 4.208 | 4.158 | 4.188 | 600,011 | +0.00(+0.00%) |
Jun 04, 2024 | 4.198 | 4.208 | 4.129 | 4.188 | 712,118 | -0.01(-0.24%) |
Jun 03, 2024 | 4.148 | 4.198 | 4.109 | 4.198 | 1,136,510 | +0.06(+1.44%) |
May 31, 2024 | 4.119 | 4.138 | 4.099 | 4.138 | 565,200 | +0.05(+1.21%) |
May 30, 2024 | 4.089 | 4.109 | 4.079 | 4.089 | 1,013,003 | -0.01(-0.24%) |
May 29, 2024 | 4.138 | 4.158 | 4.079 | 4.099 | 1,429,936 | -0.05(-1.19%) |
May 28, 2024 | 4.168 | 4.168 | 4.138 | 4.148 | 760,338 | -0.02(-0.48%) |
May 24, 2024 | 4.198 | 4.207 | 4.148 | 4.168 | 802,474 | +0.00(+0.00%) |
May 23, 2024 | 4.247 | 4.267 | 4.148 | 4.168 | 946,055 | -0.05(-1.17%) |
May 22, 2024 | 4.366 | 4.366 | 4.168 | 4.218 | 2,447,418 | -0.15(-3.40%) |
May 21, 2024 | 4.307 | 4.376 | 4.307 | 4.366 | 863,016 | +0.06(+1.38%) |
May 20, 2024 | 4.346 | 4.346 | 4.297 | 4.307 | 613,624 | -0.03(-0.68%) |
May 17, 2024 | 4.366 | 4.366 | 4.337 | 4.337 | 235,487 | -0.01(-0.23%) |
May 16, 2024 | 4.356 | 4.371 | 4.327 | 4.346 | 640,506 | +0.03(+0.69%) |
May 15, 2024 | 4.376 | 4.376 | 4.297 | 4.317 | 1,341,597 | -0.04(-0.84%) |
May 14, 2024 | 4.314 | 4.373 | 4.304 | 4.353 | 1,700,088 | +0.05(+1.14%) |
May 13, 2024 | 4.304 | 4.314 | 4.295 | 4.304 | 462,659 | +0.00(+0.00%) |
May 10, 2024 | 4.295 | 4.314 | 4.275 | 4.304 | 417,173 | -0.01(-0.23%) |
May 09, 2024 | 4.285 | 4.314 | 4.270 | 4.314 | 525,743 | +0.01(+0.23%) |
May 08, 2024 | 4.226 | 4.304 | 4.216 | 4.304 | 1,274,370 | +0.08(+1.86%) |
May 07, 2024 | 4.206 | 4.226 | 4.206 | 4.226 | 619,898 | +0.02(+0.47%) |
May 06, 2024 | 4.206 | 4.226 | 4.196 | 4.206 | 678,072 | +0.00(+0.00%) |
May 03, 2024 | 4.226 | 4.226 | 4.187 | 4.206 | 582,990 | +0.00(+0.00%) |
May 02, 2024 | 4.196 | 4.216 | 4.177 | 4.206 | 403,437 | +0.00(+0.00%) |
May 01, 2024 | 4.206 | 4.216 | 4.192 | 4.206 | 811,065 | +0.00(+0.00%) |
Apr 30, 2024 | 4.216 | 4.231 | 4.187 | 4.206 | 639,970 | -0.01(-0.23%) |
Apr 29, 2024 | 4.177 | 4.216 | 4.167 | 4.216 | 439,829 | +0.04(+0.94%) |
Apr 26, 2024 | 4.187 | 4.187 | 4.147 | 4.177 | 402,305 | +0.00(+0.00%) |
Apr 25, 2024 | 4.157 | 4.187 | 4.138 | 4.177 | 594,152 | +0.00(+0.00%) |
Apr 24, 2024 | 4.177 | 4.177 | 4.147 | 4.177 | 411,414 | +0.00(+0.00%) |
Apr 23, 2024 | 4.196 | 4.196 | 4.167 | 4.177 | 484,628 | +0.00(+0.00%) |
Apr 22, 2024 | 4.167 | 4.192 | 4.167 | 4.177 | 567,985 | +0.01(+0.24%) |
Apr 19, 2024 | 4.167 | 4.192 | 4.157 | 4.167 | 328,381 | -0.01(-0.23%) |
Apr 18, 2024 | 4.187 | 4.187 | 4.147 | 4.177 | 500,740 | -0.01(-0.23%) |
Apr 17, 2024 | 4.167 | 4.196 | 4.157 | 4.187 | 920,314 | +0.04(+0.95%) |
Apr 16, 2024 | 4.128 | 4.167 | 4.098 | 4.147 | 661,033 | +0.04(+0.95%) |
Apr 15, 2024 | 4.167 | 4.187 | 4.108 | 4.108 | 947,940 | -0.06(-1.34%) |
Apr 12, 2024 | 4.174 | 4.193 | 4.159 | 4.164 | 1,020,247 | -0.02(-0.46%) |
Apr 11, 2024 | 4.193 | 4.213 | 4.164 | 4.184 | 746,672 | +0.01(+0.23%) |
Apr 10, 2024 | 4.164 | 4.184 | 4.164 | 4.174 | 613,126 | -0.01(-0.23%) |
Apr 09, 2024 | 4.193 | 4.203 | 4.154 | 4.184 | 624,671 | +0.02(+0.47%) |
Apr 08, 2024 | 4.203 | 4.203 | 4.154 | 4.164 | 730,879 | -0.01(-0.23%) |
Apr 05, 2024 | 4.174 | 4.213 | 4.164 | 4.174 | 856,491 | +0.00(+0.00%) |
Apr 04, 2024 | 4.164 | 4.188 | 4.145 | 4.174 | 838,825 | +0.00(+0.00%) |
Apr 03, 2024 | 4.154 | 4.174 | 4.135 | 4.174 | 818,595 | +0.01(+0.23%) |
Apr 02, 2024 | 4.154 | 4.164 | 4.135 | 4.164 | 587,447 | +0.02(+0.47%) |