Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 5.090 | 5.112 | 5.080 | 5.080 | 932 | -0.04(-0.84%) |
Jun 18, 2024 | 5.100 | 5.123 | 5.100 | 5.123 | 8,400 | -0.01(-0.11%) |
Jun 17, 2024 | 5.300 | 5.300 | 5.072 | 5.128 | 8,239 | +0.05(+0.91%) |
Jun 14, 2024 | 5.082 | 5.173 | 5.082 | 5.082 | 353 | -0.14(-2.64%) |
Jun 13, 2024 | 5.190 | 5.234 | 5.170 | 5.220 | 2,927 | +0.01(+0.22%) |
Jun 12, 2024 | 5.210 | 5.240 | 5.180 | 5.208 | 18,336 | +0.13(+2.59%) |
Jun 11, 2024 | 5.110 | 5.150 | 5.060 | 5.077 | 46,330 | -0.08(-1.61%) |
Jun 10, 2024 | 5.090 | 5.228 | 5.090 | 5.160 | 7,847 | +0.19(+3.82%) |
Jun 07, 2024 | 4.990 | 4.990 | 4.960 | 4.970 | 8,120 | -0.07(-1.39%) |
Jun 06, 2024 | 5.000 | 5.055 | 4.990 | 5.040 | 5,414 | -0.01(-0.20%) |
Jun 05, 2024 | 4.980 | 5.050 | 4.970 | 5.050 | 12,843 | +0.10(+2.02%) |
Jun 04, 2024 | 5.100 | 5.115 | 4.950 | 4.950 | 30,006 | -0.15(-2.94%) |
Jun 03, 2024 | 5.250 | 5.250 | 5.080 | 5.100 | 35,701 | -0.13(-2.54%) |
May 31, 2024 | 5.120 | 5.243 | 5.120 | 5.233 | 15,264 | +0.15(+3.01%) |
May 30, 2024 | 5.020 | 5.080 | 5.020 | 5.080 | 61,299 | +0.13(+2.73%) |
May 29, 2024 | 4.960 | 5.050 | 4.920 | 4.945 | 2,718 | -0.09(-1.88%) |
May 28, 2024 | 5.250 | 5.250 | 4.950 | 5.040 | 19,374 | +0.12(+2.44%) |
May 24, 2024 | 4.920 | 4.950 | 4.900 | 4.920 | 10,339 | +0.04(+0.82%) |
May 23, 2024 | 4.908 | 4.908 | 4.870 | 4.880 | 5,496 | -0.03(-0.61%) |
May 22, 2024 | 5.020 | 5.047 | 4.910 | 4.910 | 2,247 | -0.14(-2.74%) |
May 21, 2024 | 5.005 | 5.250 | 4.989 | 5.048 | 106,593 | -0.07(-1.40%) |
May 20, 2024 | 5.060 | 5.120 | 5.015 | 5.120 | 8,312 | +0.14(+2.81%) |
May 17, 2024 | 5.080 | 5.080 | 4.950 | 4.980 | 16,004 | +0.02(+0.34%) |
May 16, 2024 | 5.003 | 5.080 | 4.910 | 4.963 | 34,635 | -0.11(-2.11%) |
May 15, 2024 | 5.018 | 5.100 | 4.933 | 5.070 | 41,669 | +0.13(+2.63%) |
May 14, 2024 | 4.815 | 4.940 | 4.815 | 4.940 | 74,056 | +0.09(+1.82%) |
May 13, 2024 | 4.805 | 4.851 | 4.782 | 4.851 | 56,261 | +0.06(+1.28%) |
May 10, 2024 | 4.805 | 4.810 | 4.719 | 4.790 | 63,245 | +0.07(+1.48%) |
May 09, 2024 | 4.470 | 4.800 | 4.470 | 4.720 | 52,499 | +0.42(+9.82%) |
May 08, 2024 | 4.310 | 4.310 | 4.298 | 4.298 | 5,106 | -0.01(-0.31%) |
May 07, 2024 | 4.160 | 4.311 | 4.160 | 4.311 | 9,944 | +0.10(+2.38%) |
May 06, 2024 | 4.000 | 4.250 | 4.000 | 4.211 | 3,873 | +0.07(+1.76%) |
May 03, 2024 | 4.125 | 4.138 | 4.125 | 4.138 | 1,253 | -0.09(-2.17%) |
May 02, 2024 | 4.102 | 4.230 | 4.100 | 4.230 | 54,400 | +0.13(+3.17%) |
May 01, 2024 | 4.088 | 4.120 | 4.088 | 4.100 | 2,920 | -0.04(-1.04%) |
Apr 30, 2024 | 4.210 | 4.225 | 4.143 | 4.143 | 25,391 | -0.07(-1.73%) |
Apr 29, 2024 | 4.139 | 4.240 | 4.139 | 4.216 | 5,902 | +0.07(+1.59%) |
Apr 26, 2024 | 4.050 | 4.186 | 4.010 | 4.150 | 13,319 | +0.18(+4.53%) |
Apr 25, 2024 | 3.941 | 3.975 | 3.941 | 3.970 | 23,600 | -0.00(-0.05%) |
Apr 24, 2024 | 3.958 | 3.972 | 3.958 | 3.972 | 6,200 | -0.02(-0.45%) |
Apr 23, 2024 | 3.950 | 4.000 | 3.950 | 3.990 | 5,270 | +0.04(+1.01%) |
Apr 22, 2024 | 4.000 | 4.030 | 3.950 | 3.950 | 5,820 | -0.08(-2.11%) |
Apr 19, 2024 | 3.950 | 4.035 | 3.950 | 4.035 | 5,181 | +0.19(+4.81%) |
Apr 18, 2024 | 3.940 | 3.940 | 3.850 | 3.850 | 56,583 | -0.09(-2.28%) |
Apr 17, 2024 | 4.010 | 4.070 | 3.940 | 3.940 | 2,325 | -0.12(-2.96%) |
Apr 16, 2024 | 4.050 | 4.081 | 4.050 | 4.060 | 1,663 | -0.11(-2.70%) |
Apr 15, 2024 | 4.107 | 4.180 | 4.107 | 4.173 | 4,608 | +0.08(+2.02%) |
Apr 12, 2024 | 4.160 | 4.180 | 4.085 | 4.090 | 4,853 | -0.05(-1.26%) |
Apr 11, 2024 | 4.127 | 4.142 | 4.092 | 4.142 | 3,864 | +0.04(+1.02%) |
Apr 10, 2024 | 4.010 | 4.100 | 4.010 | 4.100 | 1,276 | +0.05(+1.12%) |
Apr 09, 2024 | 4.054 | 4.054 | 4.054 | 4.054 | 181 | -0.02(-0.38%) |
Apr 08, 2024 | 4.010 | 4.070 | 4.000 | 4.070 | 13,396 | +0.00(+0.00%) |
Apr 05, 2024 | 4.145 | 4.200 | 4.070 | 4.070 | 7,242 | -0.03(-0.73%) |
Apr 04, 2024 | 4.030 | 4.102 | 3.850 | 4.100 | 10,247 | +0.09(+2.14%) |
Apr 03, 2024 | 3.930 | 4.014 | 3.900 | 4.014 | 3,275 | +0.15(+3.99%) |
Apr 02, 2024 | 3.790 | 3.860 | 3.784 | 3.860 | 12,886 | +0.40(+11.49%) |