Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 3.720 | 3.840 | 3.700 | 3.760 | 311,189 | +0.04(+1.08%) |
Jun 07, 2024 | 3.730 | 3.830 | 3.710 | 3.720 | 323,998 | -0.03(-0.80%) |
Jun 06, 2024 | 3.860 | 3.930 | 3.702 | 3.750 | 386,697 | -0.15(-3.85%) |
Jun 05, 2024 | 4.015 | 4.020 | 3.760 | 3.900 | 227,157 | -0.10(-2.50%) |
Jun 04, 2024 | 4.000 | 4.060 | 3.860 | 4.000 | 195,331 | -0.01(-0.25%) |
Jun 03, 2024 | 4.200 | 4.280 | 3.990 | 4.010 | 121,860 | -0.18(-4.30%) |
May 31, 2024 | 4.220 | 4.280 | 4.120 | 4.190 | 87,675 | -0.06(-1.41%) |
May 30, 2024 | 3.890 | 4.290 | 3.886 | 4.250 | 3,188,673 | +0.35(+8.97%) |
May 29, 2024 | 4.060 | 4.200 | 3.900 | 3.900 | 154,028 | -0.08(-2.01%) |
May 28, 2024 | 4.050 | 4.200 | 3.910 | 3.980 | 113,137 | -0.14(-3.40%) |
May 24, 2024 | 4.140 | 4.360 | 4.030 | 4.120 | 3,210,466 | -0.08(-1.90%) |
May 23, 2024 | 4.700 | 4.800 | 4.090 | 4.200 | 424,908 | -0.53(-11.21%) |
May 22, 2024 | 4.900 | 4.900 | 4.680 | 4.730 | 801,513 | -0.24(-4.83%) |
May 21, 2024 | 5.000 | 5.080 | 4.800 | 4.970 | 124,960 | +0.10(+2.05%) |
May 20, 2024 | 5.200 | 5.300 | 4.770 | 4.870 | 240,037 | -0.33(-6.35%) |
May 17, 2024 | 5.510 | 5.510 | 4.940 | 5.200 | 232,931 | -0.11(-2.07%) |
May 16, 2024 | 5.340 | 5.950 | 5.300 | 5.310 | 522,727 | -0.09(-1.67%) |
May 15, 2024 | 5.640 | 5.640 | 5.370 | 5.400 | 6,262,731 | -0.20(-3.57%) |
May 14, 2024 | 5.092 | 5.700 | 4.930 | 5.600 | 852,146 | +0.68(+13.82%) |
May 13, 2024 | 5.000 | 5.200 | 4.896 | 4.920 | 752,053 | -0.07(-1.39%) |
May 10, 2024 | 5.060 | 5.060 | 4.810 | 4.990 | 140,807 | -0.07(-1.39%) |
May 09, 2024 | 4.980 | 5.070 | 4.860 | 5.060 | 224,292 | +0.16(+3.27%) |
May 08, 2024 | 4.950 | 5.050 | 4.800 | 4.900 | 174,122 | -0.05(-1.01%) |
May 07, 2024 | 5.140 | 5.360 | 4.730 | 4.950 | 199,699 | -0.24(-4.62%) |
May 06, 2024 | 5.190 | 5.400 | 5.050 | 5.190 | 614,678 | +0.04(+0.78%) |
May 03, 2024 | 5.220 | 5.320 | 5.060 | 5.150 | 140,064 | -0.09(-1.72%) |
May 02, 2024 | 5.050 | 5.370 | 4.970 | 5.240 | 343,521 | +0.21(+4.17%) |
May 01, 2024 | 6.040 | 6.145 | 4.860 | 5.030 | 917,074 | -1.25(-19.90%) |
Apr 30, 2024 | 5.024 | 6.500 | 4.817 | 6.280 | 2,164,836 | +1.23(+24.36%) |
Apr 29, 2024 | 4.850 | 5.180 | 4.710 | 5.050 | 171,293 | +0.12(+2.43%) |
Apr 26, 2024 | 4.660 | 5.180 | 4.660 | 4.930 | 157,667 | +0.23(+4.92%) |
Apr 25, 2024 | 4.750 | 5.150 | 4.699 | 4.699 | 179,601 | -0.50(-9.64%) |
Apr 24, 2024 | 5.000 | 5.200 | 4.740 | 5.200 | 73,249 | +0.37(+7.66%) |
Apr 23, 2024 | 4.920 | 5.040 | 4.800 | 4.830 | 117,006 | +0.03(+0.63%) |
Apr 22, 2024 | 4.914 | 5.050 | 4.700 | 4.800 | 139,107 | -0.17(-3.42%) |
Apr 19, 2024 | 5.310 | 5.400 | 4.620 | 4.970 | 82,936 | -0.38(-7.10%) |
Apr 18, 2024 | 5.170 | 5.420 | 5.120 | 5.350 | 121,458 | -0.05(-0.93%) |
Apr 17, 2024 | 4.800 | 5.400 | 4.800 | 5.400 | 219,141 | +0.50(+10.20%) |
Apr 16, 2024 | 4.925 | 4.980 | 4.700 | 4.900 | 175,605 | -0.07(-1.41%) |
Apr 15, 2024 | 5.000 | 5.090 | 4.480 | 4.970 | 158,755 | -0.10(-1.97%) |
Apr 12, 2024 | 5.250 | 5.350 | 4.620 | 5.070 | 596,258 | -0.36(-6.63%) |
Apr 11, 2024 | 5.600 | 5.640 | 5.220 | 5.430 | 210,750 | -0.07(-1.27%) |
Apr 10, 2024 | 5.710 | 5.890 | 5.250 | 5.500 | 58,262 | -0.44(-7.41%) |
Apr 09, 2024 | 6.000 | 6.040 | 5.820 | 5.940 | 173,956 | -0.06(-1.00%) |
Apr 08, 2024 | 5.940 | 6.080 | 5.750 | 6.000 | 147,071 | +0.13(+2.21%) |
Apr 05, 2024 | 5.390 | 5.950 | 5.380 | 5.870 | 508,799 | +0.24(+4.26%) |
Apr 04, 2024 | 6.110 | 6.370 | 5.010 | 5.630 | 794,124 | -0.47(-7.70%) |
Apr 03, 2024 | 5.930 | 6.120 | 5.750 | 6.100 | 457,258 | +0.00(+0.00%) |
Apr 02, 2024 | 6.000 | 6.300 | 5.820 | 6.100 | 626,488 | -0.20(-3.17%) |